77.80
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 114.50 | 114.50 | 113.00 | 113.50 | 0.3M |
| 2023-12-28 | 113.50 | 115.00 | 113.00 | 114.50 | 0.6M |
| 2023-12-27 | 114.00 | 115.00 | 113.50 | 113.50 | 0.4M |
| 2023-12-26 | 113.50 | 114.50 | 112.50 | 113.50 | 0.5M |
| 2023-12-25 | 114.50 | 114.50 | 113.00 | 113.50 | 0.5M |
| 2023-12-22 | 115.50 | 115.50 | 113.50 | 113.50 | 0.5M |
| 2023-12-21 | 114.50 | 116.00 | 112.50 | 114.50 | 0.5M |
| 2023-12-20 | 115.00 | 117.00 | 115.00 | 115.50 | 0.6M |
| 2023-12-19 | 120.00 | 120.00 | 114.50 | 115.00 | 1.8M |
| 2023-12-18 | 123.50 | 124.00 | 119.50 | 120.00 | 2.5M |
| 2023-12-15 | 119.00 | 125.50 | 119.00 | 122.00 | 9.2M |
| 2023-12-14 | 117.00 | 120.00 | 117.00 | 118.00 | 1.8M |
| 2023-12-13 | 117.00 | 117.50 | 115.00 | 115.00 | 0.6M |
| 2023-12-12 | 117.00 | 118.00 | 116.50 | 117.00 | 0.9M |
| 2023-12-11 | 115.50 | 117.50 | 115.50 | 117.00 | 0.6M |
| 2023-12-08 | 115.50 | 116.50 | 115.00 | 115.50 | 0.4M |
| 2023-12-07 | 116.00 | 117.00 | 114.50 | 114.50 | 0.5M |
| 2023-12-06 | 117.00 | 118.00 | 116.00 | 116.00 | 0.5M |
| 2023-12-05 | 116.00 | 117.50 | 115.00 | 116.00 | 0.5M |
| 2023-12-04 | 116.50 | 117.50 | 116.00 | 116.00 | 0.5M |
| 2023-12-01 | 117.50 | 118.00 | 116.00 | 117.00 | 0.8M |
| 2023-11-30 | 119.00 | 120.50 | 118.00 | 118.00 | 1.7M |
| 2023-11-29 | 117.00 | 120.50 | 116.50 | 119.00 | 4.1M |
| 2023-11-28 | 116.00 | 116.50 | 114.50 | 115.50 | 1.3M |
| 2023-11-27 | 116.00 | 117.50 | 114.00 | 116.00 | 1.5M |
| 2023-11-24 | 117.50 | 117.50 | 115.50 | 115.50 | 1.3M |
| 2023-11-23 | 119.50 | 119.50 | 117.50 | 117.50 | 2.3M |
| 2023-11-22 | 117.00 | 118.50 | 115.50 | 117.50 | 2.4M |
| 2023-11-21 | 111.50 | 118.00 | 111.00 | 117.50 | 4.4M |
| 2023-11-20 | 110.50 | 111.00 | 109.00 | 111.00 | 0.8M |
| 2023-11-17 | 110.50 | 112.00 | 107.00 | 110.50 | 1.3M |
| 2023-11-16 | 109.50 | 111.50 | 108.50 | 111.00 | 1.6M |
| 2023-11-15 | 105.50 | 110.50 | 105.50 | 109.00 | 2.5M |
| 2023-11-14 | 103.50 | 104.50 | 102.50 | 104.00 | 0.7M |
| 2023-11-13 | 104.50 | 105.00 | 102.00 | 102.50 | 0.9M |
| 2023-11-10 | 102.50 | 103.50 | 101.50 | 103.50 | 0.7M |
| 2023-11-09 | 106.00 | 106.50 | 102.00 | 102.50 | 1.4M |
| 2023-11-08 | 107.50 | 107.50 | 107.00 | 107.00 | 0.3M |
| 2023-11-07 | 107.50 | 108.50 | 107.50 | 108.00 | 0.2M |
| 2023-11-06 | 109.00 | 109.50 | 107.50 | 108.00 | 0.4M |
| 2023-11-03 | 107.00 | 109.00 | 107.00 | 108.00 | 0.8M |
| 2023-11-02 | 104.00 | 106.50 | 103.00 | 106.00 | 0.7M |
| 2023-11-01 | 101.50 | 103.00 | 101.00 | 102.50 | 0.3M |
| 2023-10-31 | 107.00 | 107.00 | 100.00 | 100.50 | 1.8M |
| 2023-10-30 | 106.50 | 108.00 | 106.00 | 107.00 | 0.7M |
| 2023-10-27 | 112.00 | 115.00 | 106.50 | 106.50 | 1.8M |
| 2023-10-26 | 113.00 | 113.50 | 111.00 | 111.00 | 0.8M |
| 2023-10-25 | 114.00 | 115.00 | 113.50 | 115.00 | 0.8M |
| 2023-10-24 | 111.50 | 114.00 | 111.50 | 113.50 | 0.6M |
| 2023-10-23 | 112.00 | 114.00 | 111.00 | 111.50 | 0.5M |
| 2023-10-20 | 112.50 | 114.00 | 108.50 | 113.00 | 1.6M |
| 2023-10-19 | 112.00 | 114.00 | 111.50 | 113.50 | 0.8M |
| 2023-10-18 | 112.50 | 115.00 | 111.50 | 113.50 | 1.3M |
| 2023-10-17 | 112.50 | 116.50 | 112.50 | 113.00 | 2.1M |
| 2023-10-16 | 112.00 | 113.00 | 111.00 | 111.00 | 0.6M |
| 2023-10-13 | 110.50 | 114.50 | 110.00 | 113.00 | 1.5M |
| 2023-10-12 | 111.00 | 112.00 | 108.50 | 110.50 | 1.4M |
| 2023-10-11 | 111.50 | 112.00 | 108.50 | 110.00 | 1.5M |
| 2023-10-06 | 111.50 | 112.50 | 110.00 | 110.50 | 1.3M |
| 2023-10-05 | 110.00 | 111.00 | 108.50 | 111.00 | 2.5M |
| 2023-10-04 | 107.50 | 111.50 | 107.00 | 111.50 | 2.5M |
| 2023-10-03 | 107.00 | 110.50 | 106.00 | 108.50 | 2.5M |
| 2023-10-02 | 108.00 | 108.00 | 105.00 | 107.50 | 1.5M |
| 2023-09-28 | 104.00 | 107.50 | 103.50 | 106.50 | 1.8M |
| 2023-09-27 | 105.50 | 105.50 | 102.00 | 103.00 | 0.7M |
| 2023-09-26 | 105.00 | 106.50 | 104.50 | 105.00 | 0.6M |
| 2023-09-25 | 105.50 | 106.50 | 104.50 | 105.00 | 0.4M |
| 2023-09-22 | 103.50 | 105.50 | 102.00 | 105.00 | 0.6M |
| 2023-09-21 | 105.00 | 106.00 | 102.50 | 103.50 | 0.9M |
| 2023-09-20 | 104.00 | 108.50 | 104.00 | 106.00 | 2.1M |
| 2023-09-19 | 106.50 | 107.00 | 103.00 | 103.50 | 0.9M |
| 2023-09-18 | 103.00 | 108.00 | 102.50 | 107.00 | 1.6M |
| 2023-09-15 | 108.00 | 108.50 | 103.00 | 104.00 | 1.9M |
| 2023-09-14 | 104.00 | 106.50 | 103.00 | 106.00 | 1.4M |
| 2023-09-13 | 103.00 | 104.00 | 101.00 | 102.50 | 1.1M |
| 2023-09-12 | 102.00 | 106.50 | 102.00 | 102.50 | 2.2M |
| 2023-09-11 | 101.00 | 102.00 | 100.00 | 100.00 | 0.3M |
| 2023-09-08 | 102.00 | 102.00 | 100.50 | 100.50 | 0.3M |
| 2023-09-07 | 103.50 | 104.50 | 102.50 | 102.50 | 0.6M |
| 2023-09-06 | 103.00 | 104.50 | 103.00 | 103.00 | 0.7M |
| 2023-09-05 | 101.00 | 104.00 | 101.00 | 103.50 | 0.9M |
| 2023-09-04 | 100.00 | 101.50 | 99.50 | 101.00 | 0.4M |
| 2023-09-01 | 101.00 | 101.50 | 100.00 | 100.00 | 0.4M |
| 2023-08-31 | 101.50 | 101.50 | 100.00 | 100.50 | 0.3M |
| 2023-08-30 | 101.00 | 101.50 | 100.50 | 101.50 | 0.5M |
| 2023-08-29 | 99.50 | 100.50 | 99.00 | 99.30 | 0.2M |
| 2023-08-28 | 99.10 | 100.50 | 98.30 | 99.20 | 0.4M |
| 2023-08-25 | 99.00 | 100.00 | 98.50 | 98.70 | 0.3M |
| 2023-08-24 | 102.00 | 102.00 | 99.00 | 99.00 | 0.8M |
| 2023-08-23 | 98.70 | 101.50 | 98.60 | 101.00 | 0.8M |
| 2023-08-22 | 99.70 | 99.70 | 97.90 | 98.20 | 0.4M |
| 2023-08-21 | 99.00 | 99.90 | 98.00 | 98.10 | 0.3M |
| 2023-08-18 | 101.00 | 101.50 | 98.50 | 98.60 | 0.5M |
| 2023-08-17 | 96.70 | 102.00 | 96.00 | 101.00 | 1.2M |
| 2023-08-16 | 97.20 | 97.90 | 95.50 | 97.30 | 1.0M |
| 2023-08-15 | 97.50 | 98.80 | 97.00 | 97.50 | 1.1M |
| 2023-08-14 | 98.00 | 98.20 | 95.30 | 96.00 | 1.2M |
| 2023-08-11 | 99.20 | 101.50 | 97.50 | 97.90 | 1.3M |
| 2023-08-10 | 101.50 | 101.50 | 98.60 | 98.80 | 1.3M |
| 2023-08-09 | 102.50 | 102.50 | 99.70 | 101.50 | 1.2M |
| 2023-08-08 | 103.00 | 103.50 | 101.50 | 102.00 | 0.7M |
| 2023-08-07 | 102.50 | 103.50 | 101.50 | 103.00 | 0.4M |
| 2023-08-04 | 100.50 | 104.00 | 100.00 | 102.50 | 1.6M |
| 2023-08-02 | 107.50 | 107.50 | 103.00 | 103.50 | 1.8M |
| 2023-08-01 | 106.50 | 108.00 | 105.00 | 106.50 | 1.5M |
| 2023-07-31 | 106.50 | 107.50 | 105.00 | 106.50 | 1.8M |
| 2023-07-28 | 105.00 | 106.50 | 104.50 | 105.50 | 1.1M |
| 2023-07-27 | 105.00 | 106.50 | 104.50 | 105.50 | 0.9M |
| 2023-07-26 | 106.00 | 108.00 | 104.00 | 104.00 | 1.9M |
| 2023-07-25 | 106.00 | 106.50 | 104.50 | 105.00 | 2.1M |
| 2023-07-24 | 106.00 | 106.00 | 103.00 | 104.00 | 1.6M |
| 2023-07-21 | 105.50 | 106.00 | 102.00 | 105.00 | 3.5M |
| 2023-07-20 | 110.00 | 110.50 | 105.50 | 107.00 | 6.1M |
| 2023-07-19 | 112.00 | 113.50 | 111.50 | 111.50 | 5.7M |
| 2023-07-18 | 127.50 | 127.50 | 122.50 | 123.50 | 1.6M |
| 2023-07-17 | 126.50 | 128.00 | 125.50 | 126.50 | 1.2M |
| 2023-07-14 | 129.50 | 131.00 | 125.50 | 126.50 | 2.1M |
| 2023-07-13 | 130.50 | 133.00 | 128.00 | 129.50 | 2.0M |
| 2023-07-12 | 131.50 | 131.50 | 128.00 | 129.50 | 1.1M |
| 2023-07-11 | 130.50 | 132.50 | 130.00 | 130.50 | 0.7M |
| 2023-07-10 | 128.50 | 131.00 | 127.00 | 129.50 | 0.8M |
| 2023-07-07 | 129.00 | 131.00 | 127.50 | 129.50 | 1.4M |
| 2023-07-06 | 136.50 | 137.00 | 128.50 | 129.50 | 4.5M |
| 2023-07-05 | 135.50 | 139.00 | 135.00 | 137.50 | 3.2M |
| 2023-07-04 | 133.50 | 138.00 | 131.50 | 135.00 | 3.6M |
| 2023-07-03 | 131.50 | 133.50 | 129.00 | 132.50 | 2.5M |
| 2023-06-30 | 128.50 | 132.00 | 127.50 | 130.00 | 4.6M |
| 2023-06-29 | 126.50 | 130.00 | 126.50 | 127.50 | 1.7M |
| 2023-06-28 | 125.50 | 126.00 | 124.00 | 125.00 | 0.7M |
| 2023-06-27 | 125.00 | 126.50 | 123.00 | 123.50 | 1.0M |
| 2023-06-26 | 128.00 | 128.00 | 125.00 | 125.00 | 1.0M |
| 2023-06-21 | 125.00 | 129.00 | 124.00 | 129.00 | 2.2M |
| 2023-06-20 | 126.00 | 127.50 | 123.50 | 124.00 | 0.7M |
| 2023-06-19 | 124.00 | 128.00 | 122.50 | 125.50 | 1.1M |
| 2023-06-16 | 127.00 | 127.00 | 122.50 | 124.00 | 1.6M |
| 2023-06-15 | 125.50 | 129.00 | 124.50 | 127.50 | 2.3M |
| 2023-06-14 | 128.00 | 128.50 | 125.50 | 125.50 | 2.3M |
| 2023-06-13 | 130.00 | 130.50 | 126.00 | 127.00 | 3.6M |
| 2023-06-12 | 125.00 | 130.00 | 123.50 | 127.50 | 3.3M |
| 2023-06-09 | 122.50 | 125.50 | 121.50 | 124.00 | 2.0M |
| 2023-06-08 | 122.00 | 123.00 | 120.00 | 121.00 | 0.8M |
| 2023-06-07 | 120.50 | 122.50 | 120.00 | 122.00 | 0.6M |
| 2023-06-06 | 122.00 | 122.00 | 119.00 | 120.00 | 0.8M |
| 2023-06-05 | 121.00 | 123.00 | 120.50 | 122.50 | 0.6M |
| 2023-06-02 | 123.00 | 123.00 | 120.50 | 121.00 | 0.9M |
| 2023-06-01 | 122.50 | 123.00 | 120.50 | 121.50 | 1.0M |
| 2023-05-31 | 126.00 | 129.00 | 122.50 | 123.50 | 2.7M |
| 2023-05-30 | 123.50 | 125.00 | 122.00 | 124.50 | 1.1M |
| 2023-05-29 | 121.50 | 124.00 | 121.50 | 123.00 | 1.0M |
| 2023-05-26 | 120.50 | 121.50 | 118.50 | 121.00 | 1.3M |
| 2023-05-25 | 123.50 | 124.00 | 119.50 | 120.00 | 1.5M |
| 2023-05-24 | 117.50 | 122.50 | 117.50 | 122.00 | 2.2M |
| 2023-05-23 | 117.50 | 118.50 | 117.00 | 118.50 | 1.1M |
| 2023-05-22 | 116.50 | 117.50 | 114.50 | 117.00 | 1.3M |
| 2023-05-19 | 120.00 | 120.00 | 115.50 | 115.50 | 1.5M |
| 2023-05-18 | 121.00 | 123.00 | 118.50 | 119.00 | 1.4M |
| 2023-05-17 | 118.00 | 120.50 | 118.00 | 119.50 | 0.8M |
| 2023-05-16 | 117.00 | 119.00 | 117.00 | 118.00 | 0.5M |
| 2023-05-15 | 116.00 | 117.00 | 114.00 | 116.00 | 0.6M |
| 2023-05-12 | 116.00 | 118.00 | 115.50 | 117.50 | 0.6M |
| 2023-05-11 | 119.00 | 119.50 | 115.00 | 115.00 | 0.8M |
| 2023-05-10 | 116.50 | 118.50 | 116.00 | 118.00 | 0.7M |
| 2023-05-09 | 121.00 | 122.00 | 118.00 | 119.00 | 0.8M |
| 2023-05-08 | 123.50 | 123.50 | 120.00 | 120.50 | 1.0M |
| 2023-05-05 | 121.00 | 123.00 | 120.50 | 121.50 | 1.5M |
| 2023-05-04 | 121.00 | 121.50 | 119.00 | 121.00 | 1.4M |
| 2023-05-03 | 119.50 | 122.50 | 118.00 | 122.50 | 1.8M |
| 2023-05-02 | 120.50 | 124.50 | 120.00 | 121.00 | 1.4M |
| 2023-04-28 | 117.00 | 121.50 | 117.00 | 120.50 | 2.7M |
| 2023-04-27 | 115.00 | 117.00 | 112.50 | 117.00 | 3.3M |
| 2023-04-26 | 121.50 | 121.50 | 113.50 | 115.50 | 6.8M |
| 2023-04-25 | 125.00 | 128.50 | 122.00 | 124.00 | 3.2M |
| 2023-04-24 | 123.50 | 131.00 | 122.50 | 126.00 | 4.3M |
| 2023-04-21 | 135.50 | 136.00 | 122.50 | 122.50 | 6.5M |
| 2023-04-20 | 130.50 | 135.50 | 128.50 | 135.50 | 4.4M |
| 2023-04-19 | 129.00 | 131.50 | 128.50 | 130.50 | 1.3M |
| 2023-04-18 | 132.00 | 133.00 | 128.00 | 128.00 | 2.3M |
| 2023-04-17 | 130.00 | 133.00 | 129.50 | 133.00 | 1.3M |
| 2023-04-14 | 131.00 | 131.00 | 128.50 | 130.00 | 0.9M |
| 2023-04-13 | 132.50 | 132.50 | 129.00 | 129.50 | 1.2M |
| 2023-04-12 | 133.50 | 133.50 | 131.50 | 132.50 | 1.1M |
| 2023-04-11 | 136.00 | 136.00 | 132.00 | 132.50 | 2.2M |
| 2023-04-10 | 135.00 | 138.00 | 133.00 | 136.00 | 3.0M |
| 2023-04-07 | 133.00 | 138.00 | 130.50 | 133.00 | 3.7M |
| 2023-04-06 | 132.00 | 133.00 | 130.00 | 130.00 | 1.1M |
| 2023-03-31 | 130.00 | 133.00 | 127.50 | 132.00 | 1.4M |
| 2023-03-30 | 129.00 | 130.50 | 127.50 | 129.00 | 1.2M |
| 2023-03-29 | 127.50 | 128.50 | 125.50 | 126.50 | 1.4M |
| 2023-03-28 | 132.50 | 133.00 | 126.50 | 127.00 | 3.3M |
| 2023-03-27 | 132.50 | 135.00 | 131.50 | 133.00 | 3.1M |
| 2023-03-24 | 134.50 | 142.00 | 132.00 | 133.50 | 17.1M |
| 2023-03-23 | 126.00 | 130.00 | 126.00 | 129.50 | 4.2M |
| 2023-03-22 | 125.50 | 126.50 | 124.50 | 126.00 | 1.2M |
| 2023-03-21 | 126.00 | 126.50 | 123.50 | 123.50 | 0.8M |
| 2023-03-20 | 122.50 | 126.00 | 121.50 | 125.00 | 1.6M |
| 2023-03-17 | 122.50 | 124.00 | 121.00 | 121.00 | 1.3M |
| 2023-03-16 | 121.50 | 123.50 | 118.50 | 119.50 | 1.3M |
| 2023-03-15 | 123.00 | 126.00 | 122.00 | 123.50 | 1.3M |
| 2023-03-14 | 121.00 | 122.00 | 119.00 | 120.00 | 0.8M |
| 2023-03-13 | 122.00 | 122.50 | 116.50 | 121.50 | 1.6M |
| 2023-03-10 | 124.00 | 124.50 | 121.00 | 122.50 | 1.5M |
| 2023-03-09 | 129.50 | 130.00 | 124.00 | 125.00 | 3.1M |
| 2023-03-08 | 124.00 | 130.50 | 123.00 | 127.50 | 7.0M |
| 2023-03-07 | 123.00 | 126.50 | 122.00 | 124.50 | 2.7M |
| 2023-03-06 | 121.50 | 123.50 | 120.50 | 121.50 | 2.1M |
| 2023-03-03 | 123.50 | 124.00 | 119.50 | 120.00 | 2.3M |
| 2023-03-02 | 125.00 | 126.00 | 122.50 | 122.50 | 1.0M |
| 2023-03-01 | 124.00 | 126.50 | 122.50 | 124.50 | 1.5M |
| 2023-02-24 | 127.50 | 130.00 | 123.50 | 124.00 | 4.5M |
| 2023-02-23 | 124.00 | 125.00 | 122.00 | 123.00 | 1.4M |
| 2023-02-22 | 123.50 | 123.50 | 120.50 | 122.00 | 1.4M |
| 2023-02-21 | 125.50 | 127.00 | 123.50 | 125.00 | 1.7M |
| 2023-02-20 | 125.50 | 126.50 | 124.00 | 125.00 | 2.0M |
| 2023-02-17 | 123.00 | 125.50 | 122.50 | 125.00 | 1.6M |
| 2023-02-16 | 122.00 | 125.50 | 121.50 | 125.50 | 3.1M |
| 2023-02-15 | 125.50 | 128.00 | 120.00 | 121.00 | 6.7M |
| 2023-02-14 | 124.50 | 131.50 | 123.00 | 124.00 | 13.6M |
| 2023-02-13 | 119.50 | 123.00 | 119.50 | 122.00 | 1.1M |
| 2023-02-10 | 122.50 | 125.00 | 120.00 | 120.50 | 1.5M |
| 2023-02-09 | 123.00 | 123.50 | 121.00 | 123.00 | 1.2M |
| 2023-02-08 | 122.50 | 125.00 | 120.50 | 123.50 | 4.6M |
| 2023-02-07 | 119.50 | 123.00 | 118.00 | 120.50 | 2.5M |
| 2023-02-06 | 119.00 | 121.00 | 117.50 | 119.50 | 1.8M |
| 2023-02-03 | 123.00 | 123.00 | 119.00 | 120.00 | 3.0M |
| 2023-02-02 | 122.50 | 125.00 | 121.00 | 124.00 | 6.8M |
| 2023-02-01 | 114.50 | 124.50 | 113.00 | 122.50 | 16.1M |
| 2023-01-31 | 104.00 | 113.50 | 103.50 | 113.50 | 6.4M |
| 2023-01-30 | 98.70 | 106.00 | 98.50 | 103.50 | 3.9M |
| 2023-01-17 | 97.30 | 97.80 | 96.40 | 96.50 | 0.9M |
| 2023-01-16 | 98.30 | 98.50 | 96.80 | 97.80 | 0.7M |
| 2023-01-13 | 99.40 | 99.70 | 97.60 | 97.70 | 0.7M |
| 2023-01-12 | 101.00 | 101.50 | 98.10 | 98.10 | 1.2M |
| 2023-01-11 | 103.50 | 104.50 | 100.00 | 100.00 | 1.5M |
| 2023-01-10 | 100.50 | 106.50 | 99.70 | 103.00 | 3.2M |
| 2023-01-09 | 99.00 | 99.80 | 97.50 | 99.50 | 1.0M |
| 2023-01-06 | 97.50 | 98.50 | 97.50 | 97.90 | 0.3M |
| 2023-01-05 | 98.60 | 101.00 | 97.50 | 97.50 | 0.8M |
| 2023-01-04 | 97.50 | 98.70 | 97.30 | 97.90 | 0.6M |
| 2023-01-03 | 96.50 | 97.70 | 95.80 | 97.50 | 0.5M |