135.25
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 | 163.00 | 179.00 | 158.00 | 169.40 | 0.0M |
| 2024-12-30 | 186.00 | 186.00 | 165.05 | 168.80 | 0.0M |
| 2024-12-27 | 169.00 | 169.40 | 165.00 | 169.40 | 0.0M |
| 2024-12-26 | 165.00 | 165.00 | 151.30 | 154.00 | 0.0M |
| 2024-12-24 | 169.50 | 169.50 | 160.00 | 160.00 | 0.0M |
| 2024-12-23 | 170.85 | 179.00 | 165.90 | 169.30 | 0.0M |
| 2024-12-20 | 171.00 | 171.00 | 170.85 | 170.85 | 0.0M |
| 2024-12-19 | 172.00 | 177.30 | 170.00 | 171.00 | 0.0M |
| 2024-12-18 | 175.20 | 179.90 | 171.00 | 172.00 | 0.0M |
| 2024-12-17 | 175.00 | 183.90 | 173.10 | 180.65 | 0.0M |
| 2024-12-16 | 184.90 | 185.00 | 173.30 | 175.00 | 0.0M |
| 2024-12-13 | 179.00 | 186.00 | 177.50 | 181.95 | 0.0M |
| 2024-12-12 | 190.00 | 190.00 | 176.00 | 177.50 | 0.0M |
| 2024-12-11 | 166.35 | 179.50 | 166.00 | 176.00 | 0.0M |
| 2024-12-10 | 173.40 | 174.00 | 165.40 | 166.00 | 0.0M |
| 2024-12-09 | 179.00 | 180.00 | 170.00 | 171.85 | 0.0M |
| 2024-12-06 | 180.00 | 180.00 | 167.20 | 179.00 | 0.0M |
| 2024-12-05 | 175.95 | 176.00 | 170.10 | 176.00 | 0.0M |
| 2024-12-04 | 167.55 | 175.90 | 167.55 | 170.10 | 0.0M |
| 2024-12-03 | 166.00 | 167.55 | 166.00 | 167.55 | 0.0M |
| 2024-12-02 | 172.85 | 181.00 | 166.00 | 168.40 | 0.0M |
| 2024-11-29 | 178.30 | 181.85 | 172.85 | 172.85 | 0.0M |
| 2024-11-28 | 174.20 | 182.00 | 174.20 | 181.90 | 0.0M |
| 2024-11-27 | 165.95 | 174.00 | 162.50 | 173.90 | 0.0M |
| 2024-11-26 | 160.00 | 166.00 | 160.00 | 165.95 | 0.0M |
| 2024-11-25 | 162.75 | 162.75 | 153.60 | 158.30 | 0.0M |
| 2024-11-22 | 157.35 | 157.35 | 155.00 | 155.00 | 0.0M |
| 2024-11-21 | 157.35 | 157.35 | 157.35 | 157.35 | 0.0M |
| 2024-11-19 | 160.50 | 160.50 | 160.50 | 160.50 | 0.0M |
| 2024-11-18 | 160.50 | 160.50 | 160.50 | 160.50 | 0.0M |
| 2024-11-14 | 166.25 | 166.25 | 160.50 | 160.50 | 0.0M |
| 2024-11-13 | 165.90 | 165.90 | 163.00 | 163.00 | 0.0M |
| 2024-11-12 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2024-11-11 | 166.30 | 169.00 | 166.30 | 169.00 | 0.0M |
| 2024-11-08 | 166.25 | 166.25 | 159.75 | 166.25 | 0.0M |
| 2024-11-07 | 156.70 | 163.00 | 156.70 | 163.00 | 0.0M |
| 2024-11-06 | 159.85 | 159.85 | 159.85 | 159.85 | 0.0M |
| 2024-11-05 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0M |
| 2024-11-04 | 169.00 | 169.00 | 165.65 | 165.70 | 0.0M |
| 2024-10-31 | 174.90 | 174.90 | 169.00 | 169.00 | 0.0M |
| 2024-10-30 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2024-10-29 | 163.00 | 169.35 | 163.00 | 169.00 | 0.0M |
| 2024-10-28 | 166.05 | 166.05 | 166.05 | 166.05 | 0.0M |
| 2024-10-24 | 166.10 | 166.10 | 162.80 | 162.80 | 0.0M |
| 2024-10-23 | 167.00 | 167.00 | 166.10 | 166.10 | 0.0M |
| 2024-10-22 | 169.45 | 169.45 | 169.45 | 169.45 | 0.0M |
| 2024-10-18 | 172.90 | 172.90 | 172.90 | 172.90 | 0.0M |
| 2024-10-17 | 182.00 | 183.00 | 167.50 | 181.95 | 0.0M |
| 2024-10-16 | 179.05 | 179.05 | 168.00 | 174.35 | 0.0M |
| 2024-10-15 | 171.30 | 171.30 | 170.00 | 170.55 | 0.0M |
| 2024-10-14 | 163.00 | 163.15 | 163.00 | 163.15 | 0.0M |
| 2024-10-11 | 145.05 | 155.40 | 145.05 | 155.40 | 0.0M |
| 2024-10-10 | 163.00 | 163.00 | 147.55 | 148.00 | 0.0M |
| 2024-10-09 | 160.00 | 162.40 | 155.00 | 155.30 | 0.0M |
| 2024-10-08 | 162.75 | 162.75 | 162.40 | 162.40 | 0.0M |
| 2024-10-07 | 152.00 | 158.00 | 151.10 | 155.00 | 0.0M |
| 2024-10-04 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2024-10-03 | 151.00 | 151.00 | 148.50 | 148.50 | 0.0M |
| 2024-10-01 | 148.15 | 151.10 | 148.15 | 151.10 | 0.0M |
| 2024-09-30 | 148.10 | 150.00 | 148.10 | 148.15 | 0.0M |
| 2024-09-27 | 148.00 | 148.10 | 148.00 | 148.10 | 0.0M |
| 2024-09-26 | 148.00 | 150.95 | 148.00 | 150.95 | 0.0M |
| 2024-09-25 | 145.00 | 148.45 | 145.00 | 148.00 | 0.0M |
| 2024-09-24 | 148.50 | 148.50 | 145.55 | 145.55 | 0.0M |
| 2024-09-23 | 148.55 | 148.55 | 148.50 | 148.50 | 0.0M |
| 2024-09-20 | 151.50 | 151.50 | 151.50 | 151.50 | 0.0M |
| 2024-09-19 | 152.00 | 152.00 | 151.05 | 151.50 | 0.0M |
| 2024-09-18 | 153.70 | 154.00 | 153.70 | 154.00 | 0.0M |
| 2024-09-17 | 163.20 | 163.20 | 156.80 | 156.80 | 0.0M |
| 2024-09-16 | 163.00 | 163.00 | 159.75 | 160.00 | 0.0M |
| 2024-09-13 | 166.00 | 166.00 | 163.00 | 163.00 | 0.0M |
| 2024-09-12 | 166.30 | 166.30 | 166.30 | 166.30 | 0.0M |
| 2024-09-11 | 169.65 | 169.65 | 169.65 | 169.65 | 0.0M |
| 2024-09-10 | 173.00 | 173.10 | 173.00 | 173.10 | 0.0M |
| 2024-09-09 | 176.40 | 176.40 | 176.40 | 176.40 | 0.0M |
| 2024-09-06 | 183.00 | 183.00 | 180.00 | 180.00 | 0.0M |
| 2024-09-05 | 179.00 | 180.00 | 176.40 | 180.00 | 0.0M |
| 2024-09-04 | 178.40 | 180.00 | 178.40 | 180.00 | 0.0M |
| 2024-09-03 | 178.40 | 178.40 | 178.40 | 178.40 | 0.0M |
| 2024-09-02 | 182.00 | 185.60 | 182.00 | 182.00 | 0.0M |
| 2024-08-30 | 178.50 | 182.00 | 178.50 | 182.00 | 0.0M |
| 2024-08-29 | 178.50 | 178.50 | 178.50 | 178.50 | 0.0M |
| 2024-08-28 | 186.95 | 186.95 | 181.10 | 181.10 | 0.0M |
| 2024-08-27 | 185.10 | 188.00 | 180.00 | 186.95 | 0.0M |
| 2024-08-26 | 182.80 | 188.15 | 180.00 | 181.35 | 0.0M |
| 2024-08-23 | 170.80 | 179.30 | 170.80 | 179.20 | 0.0M |
| 2024-08-22 | 170.00 | 170.80 | 165.00 | 170.80 | 0.0M |
| 2024-08-21 | 147.25 | 162.75 | 147.25 | 162.70 | 0.0M |
| 2024-08-20 | 159.00 | 159.00 | 154.85 | 155.00 | 0.0M |
| 2024-08-19 | 165.00 | 166.10 | 162.95 | 162.95 | 0.0M |
| 2024-08-16 | 178.00 | 180.60 | 171.50 | 171.50 | 0.0M |
| 2024-08-14 | 180.50 | 180.50 | 180.50 | 180.50 | 0.0M |
| 2024-08-13 | 187.10 | 194.00 | 187.10 | 189.95 | 0.0M |
| 2024-08-12 | 189.00 | 189.00 | 186.00 | 187.10 | 0.0M |
| 2024-08-09 | 173.00 | 189.00 | 171.95 | 180.20 | 0.0M |
| 2024-08-08 | 183.00 | 183.00 | 173.85 | 181.00 | 0.0M |
| 2024-08-07 | 191.35 | 191.35 | 181.85 | 183.00 | 0.0M |
| 2024-08-06 | 188.00 | 197.40 | 188.00 | 191.40 | 0.0M |
| 2024-08-05 | 189.80 | 189.80 | 188.00 | 188.00 | 0.0M |
| 2024-08-02 | 194.95 | 194.95 | 186.00 | 189.80 | 0.0M |
| 2024-08-01 | 195.00 | 199.00 | 190.00 | 194.95 | 0.0M |
| 2024-07-31 | 201.55 | 201.55 | 184.00 | 195.00 | 0.0M |
| 2024-07-30 | 185.00 | 193.00 | 185.00 | 192.90 | 0.0M |
| 2024-07-29 | 184.45 | 184.45 | 184.45 | 184.45 | 0.0M |
| 2024-07-26 | 175.70 | 184.45 | 175.70 | 184.45 | 0.0M |
| 2024-07-25 | 182.50 | 182.50 | 175.00 | 175.70 | 0.0M |
| 2024-07-24 | 178.00 | 185.00 | 168.75 | 182.85 | 0.0M |
| 2024-07-23 | 179.95 | 179.95 | 167.00 | 177.60 | 0.0M |
| 2024-07-22 | 187.40 | 187.40 | 172.50 | 175.00 | 0.0M |
| 2024-07-19 | 171.10 | 180.00 | 171.00 | 180.00 | 0.0M |
| 2024-07-18 | 180.90 | 184.40 | 180.00 | 180.00 | 0.0M |
| 2024-07-16 | 185.00 | 186.90 | 175.75 | 180.90 | 0.0M |
| 2024-07-15 | 181.00 | 185.00 | 171.55 | 185.00 | 0.0M |
| 2024-07-12 | 185.30 | 185.30 | 175.00 | 180.55 | 0.0M |
| 2024-07-11 | 181.80 | 182.00 | 181.80 | 182.00 | 0.0M |
| 2024-07-10 | 175.00 | 183.75 | 174.85 | 181.80 | 0.0M |
| 2024-07-09 | 168.30 | 175.00 | 165.00 | 175.00 | 0.0M |
| 2024-07-08 | 181.00 | 184.60 | 167.85 | 168.30 | 0.0M |
| 2024-07-05 | 179.00 | 182.00 | 173.00 | 176.65 | 0.0M |
| 2024-07-04 | 182.70 | 182.70 | 177.20 | 180.35 | 0.0M |
| 2024-07-03 | 175.00 | 175.00 | 170.00 | 174.00 | 0.0M |
| 2024-07-02 | 179.90 | 179.90 | 170.00 | 175.00 | 0.0M |
| 2024-07-01 | 178.50 | 178.80 | 174.00 | 175.35 | 0.0M |
| 2024-06-28 | 175.10 | 180.00 | 163.40 | 170.30 | 0.0M |
| 2024-06-27 | 180.00 | 180.00 | 172.00 | 172.00 | 0.0M |
| 2024-06-26 | 178.00 | 178.00 | 172.00 | 172.00 | 0.0M |
| 2024-06-25 | 178.00 | 194.00 | 178.00 | 180.00 | 0.0M |
| 2024-06-24 | 182.75 | 189.00 | 182.75 | 185.00 | 0.0M |
| 2024-06-21 | 189.50 | 189.50 | 178.00 | 182.75 | 0.0M |
| 2024-06-20 | 190.00 | 191.30 | 182.00 | 182.00 | 0.0M |
| 2024-06-19 | 185.45 | 185.65 | 180.00 | 182.20 | 0.0M |
| 2024-06-18 | 174.90 | 176.95 | 171.60 | 176.85 | 0.0M |
| 2024-06-14 | 178.00 | 178.00 | 166.10 | 168.55 | 0.0M |
| 2024-06-13 | 171.60 | 180.20 | 165.00 | 169.70 | 0.0M |
| 2024-06-12 | 189.00 | 189.00 | 171.40 | 177.00 | 0.0M |
| 2024-06-11 | 205.75 | 205.75 | 186.00 | 188.25 | 0.0M |
| 2024-06-10 | 201.00 | 201.55 | 192.15 | 196.85 | 0.0M |
| 2024-06-07 | 173.50 | 188.00 | 173.50 | 183.25 | 0.0M |
| 2024-06-06 | 173.00 | 173.30 | 173.00 | 173.30 | 0.0M |
| 2024-06-05 | 167.85 | 169.65 | 165.05 | 165.05 | 0.0M |
| 2024-06-04 | 178.60 | 178.60 | 161.60 | 161.60 | 0.0M |
| 2024-06-03 | 170.00 | 170.10 | 170.00 | 170.10 | 0.0M |
| 2024-05-31 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2024-05-30 | 153.95 | 164.90 | 149.20 | 154.30 | 0.0M |
| 2024-05-29 | 160.10 | 160.10 | 156.60 | 157.05 | 0.0M |
| 2024-05-28 | 173.00 | 173.00 | 164.80 | 164.80 | 0.0M |
| 2024-05-27 | 178.00 | 178.00 | 172.55 | 173.45 | 0.0M |
| 2024-05-24 | 176.50 | 186.00 | 176.00 | 181.60 | 0.0M |
| 2024-05-23 | 186.00 | 186.00 | 170.00 | 182.05 | 0.0M |
| 2024-05-22 | 166.50 | 178.95 | 164.10 | 177.95 | 0.0M |
| 2024-05-21 | 147.00 | 164.00 | 147.00 | 163.20 | 0.0M |
| 2024-05-18 | 150.00 | 151.00 | 150.00 | 150.00 | 0.0M |
| 2024-05-17 | 141.00 | 147.00 | 141.00 | 145.00 | 0.0M |
| 2024-05-16 | 148.80 | 148.80 | 141.90 | 142.00 | 0.0M |
| 2024-05-15 | 131.50 | 140.00 | 131.50 | 138.55 | 0.0M |
| 2024-05-14 | 128.25 | 142.55 | 128.25 | 132.30 | 0.0M |
| 2024-05-13 | 133.50 | 135.00 | 133.50 | 135.00 | 0.0M |
| 2024-05-10 | 135.00 | 138.50 | 131.90 | 133.65 | 0.0M |
| 2024-05-09 | 118.50 | 143.80 | 118.50 | 132.60 | 0.0M |
| 2024-05-08 | 130.60 | 132.00 | 123.00 | 131.65 | 0.0M |
| 2024-05-07 | 120.50 | 130.00 | 120.50 | 128.00 | 0.0M |
| 2024-05-06 | 130.00 | 132.00 | 120.10 | 124.50 | 0.0M |
| 2024-05-03 | 126.00 | 128.00 | 120.00 | 120.00 | 0.0M |
| 2024-05-02 | 117.00 | 118.10 | 117.00 | 118.10 | 0.0M |
| 2024-04-30 | 129.00 | 129.00 | 125.00 | 125.00 | 0.0M |
| 2024-04-29 | 123.45 | 126.35 | 123.45 | 126.15 | 0.0M |
| 2024-04-26 | 122.00 | 127.00 | 120.00 | 121.00 | 0.0M |
| 2024-04-25 | 107.00 | 120.55 | 107.00 | 118.85 | 0.0M |
| 2024-04-24 | 110.00 | 112.90 | 110.00 | 110.00 | 0.0M |
| 2024-04-23 | 109.90 | 112.05 | 105.50 | 106.00 | 0.0M |
| 2024-04-22 | 108.00 | 110.85 | 103.25 | 107.85 | 0.0M |
| 2024-04-19 | 105.60 | 108.00 | 103.00 | 107.90 | 0.0M |
| 2024-04-18 | 117.00 | 117.00 | 110.70 | 111.85 | 0.0M |
| 2024-04-16 | 123.00 | 123.00 | 112.30 | 118.00 | 0.0M |
| 2024-04-15 | 125.00 | 125.00 | 120.00 | 120.50 | 0.0M |
| 2024-04-12 | 109.10 | 131.50 | 109.00 | 120.00 | 0.0M |
| 2024-04-09 | 122.40 | 122.50 | 119.75 | 119.75 | 0.0M |
| 2024-04-08 | 114.25 | 115.00 | 111.15 | 111.50 | 0.0M |
| 2024-04-05 | 116.05 | 116.05 | 114.20 | 114.25 | 0.0M |
| 2024-04-04 | 115.00 | 115.00 | 113.00 | 113.75 | 0.0M |
| 2024-04-03 | 118.00 | 118.00 | 113.50 | 115.00 | 0.0M |
| 2024-04-02 | 122.00 | 122.00 | 117.00 | 117.00 | 0.0M |
| 2024-04-01 | 124.00 | 124.00 | 120.00 | 122.00 | 0.0M |
| 2024-03-28 | 125.00 | 125.00 | 120.00 | 125.00 | 0.0M |
| 2024-03-27 | 126.00 | 126.00 | 119.00 | 125.00 | 0.0M |
| 2024-03-26 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-03-22 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2024-03-21 | 125.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2024-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-03-19 | 121.00 | 121.80 | 121.00 | 121.50 | 0.0M |
| 2024-03-18 | 114.40 | 116.60 | 114.40 | 116.00 | 0.0M |
| 2024-03-15 | 116.80 | 116.80 | 111.00 | 111.05 | 0.0M |
| 2024-03-14 | 113.00 | 123.50 | 111.95 | 116.80 | 0.0M |
| 2024-03-13 | 124.00 | 124.00 | 117.80 | 117.80 | 0.0M |
| 2024-03-12 | 132.50 | 132.50 | 124.00 | 124.00 | 0.0M |
| 2024-03-11 | 125.00 | 132.00 | 122.55 | 130.50 | 0.0M |
| 2024-03-07 | 137.55 | 137.55 | 126.00 | 129.00 | 0.0M |
| 2024-03-06 | 121.60 | 132.00 | 121.60 | 131.00 | 0.0M |
| 2024-03-05 | 129.50 | 129.50 | 119.70 | 127.95 | 0.0M |
| 2024-03-04 | 134.90 | 134.90 | 126.00 | 126.00 | 0.0M |
| 2024-03-02 | 134.05 | 136.70 | 125.00 | 127.50 | 0.0M |
| 2024-03-01 | 130.00 | 134.00 | 129.75 | 130.25 | 0.0M |
| 2024-02-29 | 129.00 | 129.50 | 126.00 | 128.00 | 0.0M |
| 2024-02-28 | 124.10 | 135.80 | 123.50 | 123.50 | 0.0M |
| 2024-02-27 | 130.00 | 131.00 | 130.00 | 130.00 | 0.0M |
| 2024-02-26 | 132.00 | 132.00 | 126.55 | 127.90 | 0.0M |
| 2024-02-23 | 129.00 | 133.00 | 128.00 | 132.00 | 0.0M |
| 2024-02-22 | 129.00 | 134.00 | 128.95 | 133.05 | 0.0M |
| 2024-02-21 | 123.55 | 131.40 | 123.55 | 128.05 | 0.0M |
| 2024-02-20 | 130.50 | 137.00 | 128.25 | 130.00 | 0.0M |
| 2024-02-19 | 132.50 | 135.00 | 130.00 | 135.00 | 0.0M |
| 2024-02-16 | 128.80 | 133.90 | 128.70 | 129.40 | 0.0M |
| 2024-02-15 | 137.40 | 138.00 | 126.00 | 134.50 | 0.0M |
| 2024-02-14 | 135.00 | 136.70 | 124.00 | 132.00 | 0.0M |
| 2024-02-13 | 129.35 | 132.20 | 125.25 | 130.20 | 0.0M |
| 2024-02-12 | 130.00 | 131.90 | 121.20 | 129.35 | 0.0M |
| 2024-02-09 | 128.00 | 128.45 | 118.15 | 125.65 | 0.0M |
| 2024-02-08 | 123.30 | 123.30 | 117.00 | 122.45 | 0.0M |
| 2024-02-07 | 120.00 | 120.00 | 115.60 | 117.45 | 0.0M |
| 2024-02-06 | 119.95 | 119.95 | 112.00 | 115.00 | 0.0M |
| 2024-02-05 | 110.00 | 115.50 | 110.00 | 114.25 | 0.0M |
| 2024-02-02 | 108.30 | 113.00 | 106.05 | 110.00 | 0.0M |
| 2024-02-01 | 112.00 | 112.00 | 105.50 | 110.50 | 0.0M |
| 2024-01-31 | 108.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2024-01-30 | 101.00 | 106.90 | 101.00 | 106.75 | 0.0M |
| 2024-01-29 | 102.00 | 104.50 | 100.50 | 103.00 | 0.0M |
| 2024-01-25 | 104.00 | 105.00 | 103.95 | 104.60 | 0.0M |
| 2024-01-24 | 102.00 | 104.00 | 99.80 | 102.40 | 0.0M |
| 2024-01-23 | 100.50 | 104.00 | 97.65 | 104.00 | 0.0M |
| 2024-01-20 | 106.35 | 109.00 | 101.05 | 102.00 | 0.0M |
| 2024-01-19 | 101.05 | 107.00 | 101.05 | 106.35 | 0.0M |
| 2024-01-18 | 100.50 | 104.00 | 99.15 | 103.50 | 0.0M |
| 2024-01-17 | 105.00 | 105.00 | 98.25 | 103.65 | 0.0M |
| 2024-01-16 | 105.00 | 105.00 | 99.00 | 102.50 | 0.0M |
| 2024-01-15 | 105.00 | 106.40 | 97.05 | 103.90 | 0.0M |
| 2024-01-12 | 101.00 | 107.90 | 100.00 | 101.95 | 0.0M |
| 2024-01-11 | 105.20 | 105.20 | 99.00 | 103.35 | 0.0M |
| 2024-01-10 | 102.00 | 102.90 | 97.05 | 100.20 | 0.0M |
| 2024-01-09 | 99.25 | 104.20 | 97.00 | 98.00 | 0.0M |
| 2024-01-08 | 108.95 | 108.95 | 98.65 | 99.25 | 0.0M |
| 2024-01-05 | 106.40 | 106.40 | 98.80 | 103.80 | 0.0M |
| 2024-01-04 | 101.60 | 112.20 | 101.60 | 103.65 | 0.0M |
| 2024-01-03 | 110.50 | 110.50 | 106.90 | 106.90 | 0.0M |
| 2024-01-02 | 107.05 | 112.50 | 106.90 | 112.50 | 0.0M |
| 2024-01-01 | 115.00 | 115.00 | 105.00 | 112.50 | 0.0M |