128.50
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 117.50 | 118.00 | 117.00 | 117.50 | 3.2M |
| 2024-12-27 | 118.00 | 118.00 | 117.00 | 117.00 | 2.4M |
| 2024-12-26 | 118.00 | 118.50 | 117.50 | 118.00 | 2.4M |
| 2024-12-25 | 118.00 | 118.50 | 117.00 | 118.00 | 3.1M |
| 2024-12-24 | 117.50 | 118.00 | 117.00 | 118.00 | 2.8M |
| 2024-12-23 | 116.50 | 117.50 | 116.00 | 117.50 | 5.4M |
| 2024-12-20 | 117.50 | 117.50 | 114.00 | 116.50 | 15.7M |
| 2024-12-19 | 117.00 | 118.00 | 116.50 | 117.50 | 7.6M |
| 2024-12-18 | 116.50 | 118.50 | 116.50 | 118.50 | 7.0M |
| 2024-12-17 | 118.00 | 118.50 | 116.00 | 116.00 | 7.8M |
| 2024-12-16 | 118.50 | 118.50 | 117.50 | 118.50 | 5.4M |
| 2024-12-13 | 117.50 | 118.50 | 117.00 | 118.50 | 5.1M |
| 2024-12-12 | 118.50 | 119.00 | 117.50 | 117.50 | 5.4M |
| 2024-12-11 | 118.50 | 118.50 | 117.50 | 118.00 | 5.9M |
| 2024-12-09 | 118.50 | 119.00 | 117.00 | 118.50 | 6.8M |
| 2024-12-06 | 118.00 | 118.50 | 117.50 | 118.00 | 5.2M |
| 2024-12-04 | 116.00 | 118.00 | 116.00 | 118.00 | 12.4M |
| 2024-12-03 | 115.50 | 116.00 | 115.00 | 116.00 | 11.8M |
| 2024-12-02 | 115.00 | 115.50 | 114.50 | 115.50 | 5.2M |
| 2024-11-29 | 114.00 | 115.00 | 113.50 | 114.50 | 6.4M |
| 2024-11-28 | 115.00 | 115.50 | 114.00 | 114.00 | 6.2M |
| 2024-11-27 | 115.00 | 116.00 | 114.50 | 114.50 | 10.1M |
| 2024-11-26 | 114.50 | 115.50 | 114.50 | 115.00 | 8.9M |
| 2024-11-25 | 114.50 | 115.00 | 114.00 | 115.00 | 8.0M |
| 2024-11-22 | 115.50 | 115.50 | 114.00 | 114.50 | 5.1M |
| 2024-11-21 | 114.50 | 115.50 | 114.00 | 114.50 | 5.9M |
| 2024-11-20 | 114.50 | 114.50 | 113.50 | 114.00 | 4.6M |
| 2024-11-19 | 115.00 | 116.00 | 114.00 | 114.50 | 9.5M |
| 2024-11-18 | 115.00 | 115.50 | 114.50 | 115.00 | 5.9M |
| 2024-11-15 | 114.00 | 114.50 | 113.50 | 114.50 | 2.8M |
| 2024-11-14 | 114.50 | 115.00 | 113.50 | 114.00 | 5.1M |
| 2024-11-13 | 113.50 | 114.50 | 113.50 | 114.50 | 4.4M |
| 2024-11-12 | 113.50 | 114.00 | 113.50 | 113.50 | 3.3M |
| 2024-11-11 | 115.00 | 115.50 | 113.50 | 114.00 | 5.2M |
| 2024-11-08 | 115.00 | 115.50 | 114.00 | 115.00 | 5.1M |
| 2024-11-07 | 113.50 | 116.00 | 113.50 | 115.00 | 16.5M |
| 2024-11-06 | 114.00 | 115.00 | 113.50 | 113.50 | 8.8M |
| 2024-11-05 | 113.00 | 114.00 | 112.50 | 113.50 | 5.0M |
| 2024-11-04 | 113.00 | 113.50 | 112.50 | 113.00 | 3.7M |
| 2024-11-01 | 113.50 | 114.00 | 112.00 | 112.50 | 5.1M |
| 2024-10-31 | 112.00 | 114.00 | 112.00 | 113.50 | 5.3M |
| 2024-10-30 | 114.00 | 114.00 | 112.00 | 112.00 | 7.7M |
| 2024-10-29 | 114.50 | 115.00 | 113.50 | 114.50 | 5.4M |
| 2024-10-28 | 114.50 | 115.00 | 113.50 | 115.00 | 10.9M |
| 2024-10-25 | 114.00 | 115.00 | 113.50 | 115.00 | 14.0M |
| 2024-10-24 | 112.50 | 115.50 | 112.50 | 113.50 | 21.7M |
| 2024-10-22 | 114.00 | 114.50 | 112.50 | 113.00 | 23.1M |
| 2024-10-21 | 110.50 | 114.00 | 109.00 | 114.00 | 29.7M |
| 2024-10-18 | 111.00 | 111.50 | 109.50 | 110.00 | 8.9M |
| 2024-10-17 | 109.50 | 111.50 | 109.50 | 111.00 | 9.4M |
| 2024-10-16 | 109.00 | 110.50 | 109.00 | 109.50 | 12.9M |
| 2024-10-15 | 110.00 | 110.50 | 108.50 | 109.00 | 10.6M |
| 2024-10-11 | 110.00 | 111.00 | 109.50 | 110.00 | 10.5M |
| 2024-10-10 | 110.00 | 111.00 | 110.00 | 110.00 | 3.6M |
| 2024-10-09 | 111.00 | 111.50 | 110.00 | 110.00 | 4.4M |
| 2024-10-08 | 110.00 | 111.00 | 110.00 | 110.00 | 6.0M |
| 2024-10-07 | 110.00 | 111.50 | 110.00 | 110.50 | 4.7M |
| 2024-10-04 | 110.00 | 111.00 | 108.50 | 110.00 | 8.4M |
| 2024-10-03 | 109.50 | 110.50 | 109.50 | 109.50 | 4.9M |
| 2024-10-02 | 109.50 | 110.50 | 109.50 | 110.00 | 5.9M |
| 2024-10-01 | 109.50 | 111.50 | 109.00 | 110.00 | 16.1M |
| 2024-09-30 | 109.50 | 110.50 | 108.50 | 109.00 | 18.6M |
| 2024-09-27 | 111.00 | 111.50 | 109.50 | 110.00 | 12.8M |
| 2024-09-26 | 111.00 | 111.50 | 110.50 | 111.00 | 4.1M |
| 2024-09-25 | 112.50 | 112.50 | 111.00 | 111.00 | 7.7M |
| 2024-09-24 | 112.50 | 113.00 | 111.50 | 112.00 | 9.2M |
| 2024-09-23 | 111.50 | 112.50 | 111.00 | 112.00 | 5.9M |
| 2024-09-20 | 110.50 | 111.50 | 110.50 | 111.50 | 10.1M |
| 2024-09-19 | 111.50 | 111.50 | 109.50 | 111.00 | 14.2M |
| 2024-09-18 | 112.50 | 113.00 | 111.50 | 112.50 | 12.4M |
| 2024-09-17 | 112.00 | 112.50 | 111.50 | 112.00 | 3.2M |
| 2024-09-16 | 111.50 | 112.00 | 110.50 | 112.00 | 9.4M |
| 2024-09-13 | 113.50 | 114.50 | 112.00 | 112.00 | 24.2M |
| 2024-09-12 | 112.50 | 113.50 | 112.50 | 113.00 | 12.1M |
| 2024-09-11 | 112.00 | 113.00 | 111.50 | 112.50 | 15.1M |
| 2024-09-10 | 112.00 | 113.00 | 111.50 | 112.00 | 14.0M |
| 2024-09-09 | 115.00 | 115.50 | 112.00 | 112.00 | 34.6M |
| 2024-09-06 | 108.50 | 113.50 | 108.00 | 113.50 | 45.0M |
| 2024-09-05 | 106.00 | 108.00 | 105.50 | 107.50 | 18.3M |
| 2024-09-04 | 107.50 | 108.00 | 107.00 | 107.00 | 8.9M |
| 2024-09-03 | 107.00 | 108.00 | 107.00 | 107.50 | 10.1M |
| 2024-09-02 | 107.00 | 107.50 | 106.00 | 106.50 | 8.1M |
| 2024-08-30 | 107.50 | 108.50 | 107.00 | 107.00 | 8.2M |
| 2024-08-29 | 108.00 | 108.50 | 107.50 | 107.50 | 5.9M |
| 2024-08-28 | 107.00 | 108.00 | 106.50 | 107.50 | 6.5M |
| 2024-08-27 | 108.00 | 108.50 | 107.00 | 107.00 | 7.0M |
| 2024-08-26 | 109.00 | 109.00 | 107.00 | 108.00 | 10.4M |
| 2024-08-23 | 106.50 | 109.50 | 105.50 | 109.00 | 59.0M |
| 2024-08-22 | 106.50 | 106.50 | 105.50 | 106.00 | 2.8M |
| 2024-08-21 | 106.00 | 106.50 | 105.50 | 106.50 | 11.7M |
| 2024-08-20 | 106.50 | 107.00 | 105.50 | 106.00 | 11.3M |
| 2024-08-19 | 103.50 | 106.50 | 103.50 | 106.50 | 17.6M |
| 2024-08-16 | 102.50 | 104.00 | 102.00 | 103.50 | 6.7M |
| 2024-08-15 | 102.00 | 102.50 | 101.50 | 102.50 | 7.8M |
| 2024-08-14 | 102.00 | 103.00 | 101.50 | 103.00 | 6.1M |
| 2024-08-13 | 101.50 | 102.00 | 100.50 | 102.00 | 7.0M |
| 2024-08-09 | 102.00 | 102.50 | 101.50 | 102.00 | 5.0M |
| 2024-08-08 | 101.50 | 103.00 | 101.00 | 101.50 | 5.9M |
| 2024-08-07 | 101.50 | 102.00 | 101.00 | 102.00 | 2.7M |
| 2024-08-06 | 101.50 | 102.00 | 100.50 | 100.50 | 5.1M |
| 2024-08-05 | 101.50 | 102.00 | 100.50 | 100.50 | 7.1M |
| 2024-08-02 | 103.00 | 103.00 | 102.00 | 102.50 | 2.8M |
| 2024-08-01 | 103.50 | 103.50 | 102.50 | 102.50 | 2.9M |
| 2024-07-31 | 103.50 | 104.00 | 103.00 | 103.00 | 4.2M |
| 2024-07-30 | 103.00 | 104.00 | 103.00 | 103.00 | 5.6M |
| 2024-07-26 | 101.00 | 103.50 | 101.00 | 103.00 | 7.3M |
| 2024-07-25 | 100.50 | 101.00 | 100.00 | 100.50 | 4.6M |
| 2024-07-24 | 100.50 | 101.00 | 100.00 | 100.50 | 4.5M |
| 2024-07-23 | 101.50 | 102.50 | 100.00 | 100.50 | 9.9M |
| 2024-07-19 | 102.00 | 102.00 | 100.50 | 101.50 | 9.4M |
| 2024-07-18 | 102.50 | 103.00 | 101.50 | 101.50 | 8.7M |
| 2024-07-17 | 103.00 | 103.00 | 102.50 | 102.50 | 4.2M |
| 2024-07-16 | 103.00 | 103.50 | 102.00 | 102.50 | 8.1M |
| 2024-07-15 | 102.00 | 104.00 | 102.00 | 103.00 | 27.5M |
| 2024-07-12 | 106.50 | 106.50 | 106.00 | 106.50 | 4.3M |
| 2024-07-11 | 106.00 | 106.50 | 105.50 | 106.00 | 4.1M |
| 2024-07-10 | 106.00 | 106.50 | 105.50 | 106.00 | 4.1M |
| 2024-07-09 | 105.50 | 106.50 | 105.50 | 106.50 | 9.2M |
| 2024-07-08 | 105.00 | 105.50 | 105.00 | 105.50 | 3.8M |
| 2024-07-05 | 104.50 | 105.50 | 104.50 | 105.50 | 4.1M |
| 2024-07-04 | 104.00 | 105.00 | 104.00 | 104.50 | 4.6M |
| 2024-07-03 | 103.50 | 104.00 | 103.00 | 104.00 | 4.3M |
| 2024-07-02 | 103.00 | 103.50 | 102.50 | 103.50 | 3.8M |
| 2024-07-01 | 103.00 | 103.50 | 102.50 | 103.50 | 4.6M |
| 2024-06-28 | 104.00 | 104.00 | 103.00 | 103.00 | 8.7M |
| 2024-06-27 | 106.00 | 106.00 | 103.00 | 104.00 | 15.9M |
| 2024-06-26 | 106.50 | 106.50 | 105.50 | 106.00 | 7.6M |
| 2024-06-25 | 106.50 | 107.50 | 106.00 | 106.50 | 6.7M |
| 2024-06-24 | 106.00 | 107.00 | 106.00 | 106.50 | 4.9M |
| 2024-06-21 | 105.00 | 106.50 | 105.00 | 106.00 | 16.1M |
| 2024-06-20 | 105.50 | 105.50 | 104.50 | 105.50 | 4.5M |
| 2024-06-19 | 105.50 | 106.00 | 104.00 | 105.50 | 11.8M |
| 2024-06-18 | 105.50 | 106.50 | 105.50 | 106.00 | 5.0M |
| 2024-06-17 | 106.50 | 106.50 | 104.50 | 105.50 | 6.5M |
| 2024-06-14 | 105.00 | 107.00 | 104.50 | 106.00 | 11.9M |
| 2024-06-13 | 104.00 | 105.00 | 104.00 | 104.50 | 9.1M |
| 2024-06-12 | 103.00 | 104.00 | 102.50 | 104.00 | 9.6M |
| 2024-06-11 | 104.00 | 104.00 | 103.00 | 103.00 | 5.4M |
| 2024-06-10 | 104.50 | 104.50 | 103.50 | 104.00 | 6.5M |
| 2024-06-07 | 104.50 | 105.00 | 104.00 | 104.50 | 5.3M |
| 2024-06-06 | 105.00 | 105.00 | 104.00 | 105.00 | 5.9M |
| 2024-06-05 | 105.50 | 105.50 | 104.50 | 105.00 | 6.5M |
| 2024-06-04 | 106.00 | 106.00 | 105.00 | 105.50 | 4.5M |
| 2024-05-31 | 106.00 | 106.50 | 104.50 | 106.00 | 14.2M |
| 2024-05-30 | 106.50 | 106.50 | 105.00 | 106.00 | 9.7M |
| 2024-05-29 | 106.50 | 107.00 | 106.50 | 106.50 | 5.1M |
| 2024-05-28 | 107.00 | 107.00 | 106.50 | 106.50 | 3.4M |
| 2024-05-27 | 107.00 | 107.00 | 106.50 | 107.00 | 1.9M |
| 2024-05-24 | 107.00 | 107.00 | 106.50 | 107.00 | 6.0M |
| 2024-05-23 | 107.50 | 108.00 | 107.00 | 107.00 | 5.0M |
| 2024-05-21 | 107.00 | 107.50 | 106.50 | 107.50 | 3.2M |
| 2024-05-20 | 106.50 | 107.50 | 106.50 | 107.00 | 6.3M |
| 2024-05-17 | 106.50 | 106.50 | 105.50 | 106.50 | 7.2M |
| 2024-05-16 | 105.50 | 106.50 | 105.50 | 106.00 | 9.3M |
| 2024-05-15 | 106.00 | 106.50 | 105.00 | 105.00 | 11.0M |
| 2024-05-14 | 106.50 | 107.00 | 106.00 | 106.00 | 7.1M |
| 2024-05-13 | 108.50 | 108.50 | 106.00 | 106.50 | 12.8M |
| 2024-05-10 | 107.50 | 108.50 | 107.00 | 108.00 | 6.1M |
| 2024-05-09 | 106.50 | 108.50 | 106.50 | 107.50 | 9.1M |
| 2024-05-08 | 106.00 | 107.00 | 106.00 | 106.50 | 7.7M |
| 2024-05-07 | 106.00 | 106.50 | 106.00 | 106.00 | 4.2M |
| 2024-05-03 | 106.50 | 106.50 | 105.00 | 106.00 | 6.3M |
| 2024-05-02 | 106.00 | 106.50 | 105.50 | 106.00 | 5.6M |
| 2024-04-30 | 106.00 | 107.00 | 106.00 | 106.50 | 7.7M |
| 2024-04-29 | 107.00 | 107.00 | 105.00 | 106.00 | 9.3M |
| 2024-04-26 | 105.00 | 107.00 | 104.50 | 106.50 | 10.9M |
| 2024-04-25 | 105.00 | 105.50 | 104.50 | 105.00 | 4.0M |
| 2024-04-24 | 105.50 | 105.50 | 103.50 | 105.00 | 12.5M |
| 2024-04-23 | 105.50 | 106.00 | 105.00 | 105.00 | 13.6M |
| 2024-04-22 | 104.50 | 105.50 | 104.50 | 104.50 | 15.5M |
| 2024-04-19 | 104.00 | 104.50 | 103.00 | 103.00 | 14.7M |
| 2024-04-18 | 106.00 | 106.50 | 105.00 | 105.00 | 12.5M |
| 2024-04-17 | 105.00 | 106.50 | 105.00 | 106.00 | 26.8M |
| 2024-04-11 | 115.50 | 116.50 | 115.00 | 115.50 | 24.3M |
| 2024-04-10 | 115.00 | 115.50 | 114.50 | 115.50 | 8.7M |
| 2024-04-09 | 113.00 | 115.00 | 112.50 | 115.00 | 11.8M |
| 2024-04-05 | 111.50 | 113.00 | 111.00 | 112.50 | 7.2M |
| 2024-04-04 | 112.00 | 112.50 | 111.00 | 111.50 | 14.6M |
| 2024-04-03 | 113.50 | 114.00 | 112.00 | 112.50 | 14.1M |
| 2024-04-02 | 114.00 | 114.50 | 113.50 | 114.00 | 8.5M |
| 2024-04-01 | 114.50 | 114.50 | 114.00 | 114.00 | 3.2M |
| 2024-03-29 | 114.00 | 114.50 | 114.00 | 114.00 | 4.8M |
| 2024-03-28 | 114.50 | 115.00 | 114.00 | 114.00 | 5.1M |
| 2024-03-27 | 114.50 | 115.00 | 114.50 | 114.50 | 4.4M |
| 2024-03-26 | 114.00 | 115.00 | 114.00 | 114.50 | 6.4M |
| 2024-03-25 | 115.00 | 116.00 | 114.00 | 114.50 | 9.0M |
| 2024-03-22 | 114.50 | 116.00 | 114.50 | 115.50 | 8.2M |
| 2024-03-21 | 115.00 | 116.00 | 114.50 | 115.00 | 7.2M |
| 2024-03-20 | 115.50 | 116.00 | 114.50 | 115.00 | 4.8M |
| 2024-03-19 | 114.50 | 116.00 | 114.50 | 115.50 | 9.0M |
| 2024-03-18 | 114.00 | 115.00 | 114.00 | 114.50 | 9.9M |
| 2024-03-15 | 114.50 | 114.50 | 113.50 | 114.00 | 9.3M |
| 2024-03-14 | 113.50 | 115.00 | 113.00 | 115.00 | 14.4M |
| 2024-03-13 | 113.00 | 113.50 | 112.50 | 113.50 | 4.1M |
| 2024-03-12 | 112.50 | 113.00 | 112.50 | 112.50 | 4.7M |
| 2024-03-11 | 113.00 | 113.50 | 112.50 | 113.00 | 6.5M |
| 2024-03-08 | 112.50 | 113.50 | 112.00 | 113.50 | 4.1M |
| 2024-03-07 | 112.50 | 113.50 | 112.50 | 112.50 | 8.4M |
| 2024-03-06 | 112.50 | 113.50 | 112.50 | 113.00 | 6.2M |
| 2024-03-05 | 112.50 | 113.00 | 112.00 | 112.00 | 6.8M |
| 2024-03-04 | 112.00 | 113.00 | 111.00 | 112.50 | 6.5M |
| 2024-03-01 | 113.00 | 113.50 | 111.50 | 111.50 | 15.5M |
| 2024-02-29 | 113.50 | 114.50 | 111.50 | 112.50 | 18.8M |
| 2024-02-28 | 113.50 | 114.00 | 113.00 | 113.50 | 11.9M |
| 2024-02-27 | 112.50 | 114.00 | 112.50 | 113.50 | 19.4M |
| 2024-02-23 | 111.00 | 112.50 | 111.00 | 112.50 | 18.9M |
| 2024-02-22 | 111.00 | 111.50 | 110.50 | 111.00 | 15.5M |
| 2024-02-21 | 110.00 | 111.50 | 109.00 | 111.00 | 57.6M |
| 2024-02-20 | 103.50 | 104.50 | 103.50 | 104.00 | 4.3M |
| 2024-02-19 | 103.00 | 103.50 | 102.50 | 103.50 | 3.0M |
| 2024-02-16 | 102.50 | 103.50 | 102.50 | 103.50 | 5.8M |
| 2024-02-15 | 102.50 | 103.00 | 101.00 | 101.50 | 9.9M |
| 2024-02-14 | 101.50 | 103.50 | 101.00 | 102.50 | 6.8M |
| 2024-02-13 | 104.50 | 104.50 | 102.00 | 102.00 | 10.4M |
| 2024-02-12 | 103.00 | 104.50 | 103.00 | 104.00 | 2.0M |
| 2024-02-09 | 104.50 | 104.50 | 102.50 | 103.00 | 6.5M |
| 2024-02-08 | 105.00 | 105.50 | 104.00 | 104.00 | 5.6M |
| 2024-02-07 | 106.00 | 107.00 | 105.00 | 105.50 | 5.4M |
| 2024-02-06 | 104.50 | 106.00 | 104.50 | 106.00 | 4.4M |
| 2024-02-05 | 104.50 | 105.50 | 104.50 | 105.00 | 5.0M |
| 2024-02-02 | 105.50 | 105.50 | 104.00 | 105.00 | 3.9M |
| 2024-02-01 | 104.00 | 105.50 | 103.50 | 104.50 | 4.3M |
| 2024-01-31 | 104.00 | 105.00 | 103.50 | 104.00 | 5.5M |
| 2024-01-30 | 105.00 | 105.50 | 103.50 | 104.00 | 6.4M |
| 2024-01-29 | 105.50 | 106.00 | 104.50 | 105.00 | 3.5M |
| 2024-01-26 | 105.50 | 106.00 | 105.00 | 105.50 | 8.5M |
| 2024-01-25 | 104.00 | 106.00 | 104.00 | 106.00 | 9.1M |
| 2024-01-24 | 103.50 | 105.00 | 103.50 | 104.50 | 6.9M |
| 2024-01-23 | 105.50 | 105.50 | 104.00 | 104.00 | 8.4M |
| 2024-01-22 | 105.00 | 105.50 | 103.00 | 105.00 | 8.9M |
| 2024-01-19 | 102.50 | 105.50 | 102.50 | 105.00 | 17.2M |
| 2024-01-18 | 103.00 | 103.00 | 101.50 | 102.50 | 7.4M |
| 2024-01-17 | 103.50 | 104.50 | 102.50 | 102.50 | 10.9M |
| 2024-01-16 | 104.50 | 105.00 | 103.50 | 103.50 | 5.3M |
| 2024-01-15 | 105.00 | 105.00 | 104.00 | 104.50 | 2.0M |
| 2024-01-12 | 104.50 | 105.50 | 104.50 | 105.00 | 4.8M |
| 2024-01-11 | 104.50 | 105.50 | 104.00 | 105.00 | 5.9M |
| 2024-01-10 | 105.50 | 105.50 | 103.50 | 104.00 | 9.2M |
| 2024-01-09 | 105.50 | 106.50 | 105.00 | 106.00 | 7.8M |
| 2024-01-08 | 106.00 | 106.00 | 105.00 | 105.00 | 6.6M |
| 2024-01-05 | 105.00 | 106.50 | 105.00 | 106.50 | 10.3M |
| 2024-01-04 | 105.50 | 105.50 | 104.00 | 105.50 | 8.1M |
| 2024-01-03 | 105.50 | 107.00 | 105.00 | 106.00 | 9.8M |
| 2024-01-02 | 105.50 | 106.00 | 105.00 | 106.00 | 8.0M |