94.00
最終更新: 2025-10-08
| 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 | 113.00 | 127.00 | 111.00 | 112.00 | 52.4M |
| 2023-12-28 | 110.00 | 115.00 | 110.00 | 113.00 | 7.4M |
| 2023-12-27 | 110.00 | 116.00 | 108.00 | 110.00 | 10.9M |
| 2023-12-22 | 105.00 | 111.00 | 103.00 | 110.00 | 10.5M |
| 2023-12-21 | 106.00 | 106.00 | 104.00 | 104.00 | 2.5M |
| 2023-12-20 | 105.00 | 107.00 | 104.00 | 105.00 | 4.5M |
| 2023-12-19 | 107.00 | 109.00 | 105.00 | 105.00 | 3.7M |
| 2023-12-18 | 105.00 | 108.00 | 104.00 | 106.00 | 5.5M |
| 2023-12-15 | 106.00 | 108.00 | 105.00 | 105.00 | 3.8M |
| 2023-12-14 | 111.00 | 113.00 | 106.00 | 107.00 | 5.8M |
| 2023-12-13 | 106.00 | 114.00 | 105.00 | 110.00 | 18.3M |
| 2023-12-12 | 106.00 | 107.00 | 104.00 | 105.00 | 3.7M |
| 2023-12-11 | 105.00 | 106.00 | 104.00 | 105.00 | 3.9M |
| 2023-12-08 | 104.00 | 107.00 | 104.00 | 105.00 | 3.4M |
| 2023-12-07 | 97.00 | 108.00 | 97.00 | 105.00 | 8.4M |
| 2023-12-06 | 102.00 | 108.00 | 102.00 | 105.00 | 5.3M |
| 2023-12-05 | 101.00 | 109.00 | 101.00 | 106.00 | 3.0M |
| 2023-12-04 | 100.00 | 110.00 | 100.00 | 109.00 | 5.7M |
| 2023-12-01 | 103.00 | 110.00 | 103.00 | 107.00 | 11.8M |
| 2023-11-30 | 110.00 | 113.00 | 107.00 | 108.00 | 33.4M |
| 2023-11-29 | 120.00 | 123.00 | 106.00 | 108.00 | 104.9M |
| 2023-11-28 | 106.00 | 127.00 | 106.00 | 118.00 | 184.7M |
| 2023-11-27 | 101.00 | 106.00 | 101.00 | 105.00 | 7.7M |
| 2023-11-24 | 101.00 | 104.00 | 100.00 | 100.00 | 5.7M |
| 2023-11-23 | 102.00 | 105.00 | 102.00 | 102.00 | 3.6M |
| 2023-11-22 | 106.00 | 106.00 | 102.00 | 103.00 | 4.8M |
| 2023-11-21 | 106.00 | 107.00 | 104.00 | 105.00 | 10.7M |
| 2023-11-20 | 102.00 | 112.00 | 102.00 | 105.00 | 33.1M |
| 2023-11-17 | 105.00 | 107.00 | 101.00 | 102.00 | 4.9M |
| 2023-11-16 | 106.00 | 106.00 | 101.00 | 105.00 | 7.4M |
| 2023-11-15 | 108.00 | 108.00 | 103.00 | 106.00 | 5.0M |
| 2023-11-14 | 111.00 | 111.00 | 105.00 | 108.00 | 6.6M |
| 2023-11-13 | 110.00 | 112.00 | 106.00 | 108.00 | 6.5M |
| 2023-11-10 | 112.00 | 114.00 | 107.00 | 110.00 | 7.7M |
| 2023-11-09 | 106.00 | 117.00 | 106.00 | 112.00 | 45.1M |
| 2023-11-08 | 116.00 | 119.00 | 102.00 | 106.00 | 40.9M |
| 2023-11-07 | 102.00 | 119.00 | 100.00 | 115.00 | 90.2M |
| 2023-11-06 | 102.00 | 102.00 | 99.00 | 100.00 | 4.9M |
| 2023-11-03 | 103.00 | 104.00 | 99.00 | 99.00 | 4.8M |
| 2023-11-02 | 100.00 | 106.00 | 99.00 | 101.00 | 9.3M |
| 2023-11-01 | 106.00 | 108.00 | 96.00 | 99.00 | 13.7M |
| 2023-10-31 | 105.00 | 110.00 | 100.00 | 104.00 | 18.1M |
| 2023-10-30 | 118.00 | 121.00 | 102.00 | 104.00 | 24.7M |
| 2023-10-27 | 121.00 | 123.00 | 118.00 | 118.00 | 11.4M |
| 2023-10-26 | 123.00 | 125.00 | 113.00 | 119.00 | 12.2M |
| 2023-10-25 | 125.00 | 129.00 | 123.00 | 123.00 | 38.7M |
| 2023-10-24 | 120.00 | 126.00 | 119.00 | 124.00 | 23.6M |
| 2023-10-23 | 120.00 | 130.00 | 117.00 | 119.00 | 31.1M |
| 2023-10-20 | 116.00 | 132.00 | 115.00 | 120.00 | 72.5M |
| 2023-10-19 | 120.00 | 121.00 | 112.00 | 115.00 | 12.2M |
| 2023-10-18 | 126.00 | 128.00 | 116.00 | 120.00 | 26.8M |
| 2023-10-17 | 116.00 | 135.00 | 109.00 | 123.00 | 102.4M |
| 2023-10-16 | 122.00 | 125.00 | 112.00 | 115.00 | 16.8M |
| 2023-10-13 | 124.00 | 134.00 | 116.00 | 121.00 | 23.7M |
| 2023-10-12 | 125.00 | 140.00 | 115.00 | 123.00 | 74.4M |
| 2023-10-11 | 140.00 | 152.00 | 113.00 | 125.00 | 130.4M |
| 2023-10-10 | 101.00 | 135.00 | 96.00 | 135.00 | 134.9M |
| 2023-10-09 | 110.00 | 111.00 | 99.00 | 100.00 | 11.1M |
| 2023-10-06 | 118.00 | 123.00 | 104.00 | 109.00 | 23.1M |
| 2023-10-05 | 116.00 | 132.00 | 112.00 | 118.00 | 21.0M |
| 2023-10-04 | 127.00 | 141.00 | 102.00 | 122.00 | 66.9M |
| 2023-10-03 | 119.00 | 141.00 | 119.00 | 126.00 | 132.3M |
| 2023-10-02 | 103.00 | 127.00 | 103.00 | 119.00 | 126.2M |
| 2023-09-29 | 93.00 | 115.00 | 92.00 | 102.00 | 98.9M |
| 2023-09-27 | 84.00 | 93.00 | 83.00 | 92.00 | 15.4M |
| 2023-09-26 | 93.00 | 95.00 | 81.00 | 84.00 | 15.9M |
| 2023-09-25 | 96.00 | 102.00 | 90.00 | 92.00 | 28.4M |
| 2023-09-22 | 90.00 | 108.00 | 89.00 | 95.00 | 99.6M |
| 2023-09-21 | 83.00 | 92.00 | 80.00 | 89.00 | 20.0M |
| 2023-09-20 | 84.00 | 89.00 | 80.00 | 82.00 | 10.7M |
| 2023-09-19 | 90.00 | 97.00 | 75.00 | 84.00 | 59.7M |
| 2023-09-18 | 76.00 | 89.00 | 75.00 | 88.00 | 23.0M |
| 2023-09-15 | 75.00 | 77.00 | 75.00 | 76.00 | 1.3M |
| 2023-09-14 | 75.00 | 77.00 | 75.00 | 75.00 | 0.3M |
| 2023-09-13 | 76.00 | 77.00 | 75.00 | 76.00 | 0.7M |
| 2023-09-12 | 77.00 | 77.00 | 76.00 | 76.00 | 0.3M |
| 2023-09-11 | 78.00 | 78.00 | 75.00 | 76.00 | 0.6M |
| 2023-09-08 | 76.00 | 77.00 | 75.00 | 77.00 | 1.1M |
| 2023-09-07 | 75.00 | 77.00 | 75.00 | 75.00 | 1.7M |
| 2023-09-06 | 77.00 | 77.00 | 75.00 | 75.00 | 0.8M |
| 2023-09-05 | 77.00 | 77.00 | 76.00 | 77.00 | 0.6M |
| 2023-09-04 | 76.00 | 77.00 | 75.00 | 77.00 | 1.2M |
| 2023-09-01 | 76.00 | 77.00 | 74.00 | 76.00 | 1.5M |
| 2023-08-31 | 76.00 | 77.00 | 74.00 | 76.00 | 2.1M |
| 2023-08-30 | 77.00 | 78.00 | 75.00 | 76.00 | 4.2M |
| 2023-08-29 | 78.00 | 78.00 | 76.00 | 77.00 | 1.1M |
| 2023-08-28 | 78.00 | 79.00 | 76.00 | 77.00 | 1.1M |
| 2023-08-25 | 78.00 | 79.00 | 77.00 | 78.00 | 1.2M |
| 2023-08-24 | 78.00 | 78.00 | 76.00 | 78.00 | 0.6M |
| 2023-08-23 | 76.00 | 78.00 | 75.00 | 77.00 | 1.6M |
| 2023-08-22 | 76.00 | 78.00 | 73.00 | 76.00 | 3.4M |
| 2023-08-21 | 76.00 | 79.00 | 76.00 | 76.00 | 2.4M |
| 2023-08-18 | 79.00 | 80.00 | 74.00 | 76.00 | 5.6M |
| 2023-08-16 | 86.00 | 86.00 | 78.00 | 79.00 | 9.8M |
| 2023-08-15 | 77.00 | 87.00 | 76.00 | 83.00 | 16.7M |
| 2023-08-14 | 75.00 | 79.00 | 74.00 | 76.00 | 2.3M |
| 2023-08-11 | 76.00 | 78.00 | 74.00 | 75.00 | 1.8M |
| 2023-08-10 | 76.00 | 77.00 | 72.00 | 75.00 | 2.2M |
| 2023-08-09 | 76.00 | 77.00 | 75.00 | 76.00 | 1.6M |
| 2023-08-08 | 77.00 | 78.00 | 76.00 | 76.00 | 1.0M |
| 2023-08-07 | 78.00 | 78.00 | 75.00 | 76.00 | 0.8M |
| 2023-08-04 | 76.00 | 78.00 | 75.00 | 77.00 | 1.6M |
| 2023-08-03 | 79.00 | 80.00 | 75.00 | 76.00 | 4.4M |
| 2023-08-02 | 80.00 | 81.00 | 78.00 | 79.00 | 4.2M |
| 2023-08-01 | 78.00 | 81.00 | 77.00 | 80.00 | 2.8M |
| 2023-07-31 | 78.00 | 80.00 | 77.00 | 78.00 | 4.6M |
| 2023-07-28 | 78.00 | 78.00 | 76.00 | 77.00 | 1.2M |
| 2023-07-27 | 78.00 | 79.00 | 77.00 | 77.00 | 3.3M |
| 2023-07-26 | 79.00 | 79.00 | 76.00 | 77.00 | 2.5M |
| 2023-07-25 | 79.00 | 79.00 | 77.00 | 78.00 | 2.2M |
| 2023-07-24 | 82.00 | 82.00 | 78.00 | 79.00 | 4.4M |
| 2023-07-21 | 79.00 | 81.00 | 77.00 | 79.00 | 2.1M |
| 2023-07-20 | 78.00 | 79.00 | 75.00 | 78.00 | 2.1M |
| 2023-07-18 | 78.00 | 78.00 | 75.00 | 77.00 | 1.6M |
| 2023-07-17 | 77.00 | 79.00 | 72.00 | 77.00 | 19.7M |
| 2023-07-14 | 85.00 | 85.00 | 74.00 | 77.00 | 9.1M |
| 2023-07-13 | 85.00 | 86.00 | 84.00 | 84.00 | 2.1M |
| 2023-07-12 | 83.00 | 85.00 | 82.00 | 84.00 | 2.4M |
| 2023-07-11 | 85.00 | 85.00 | 82.00 | 83.00 | 1.5M |
| 2023-07-10 | 84.00 | 86.00 | 83.00 | 84.00 | 2.4M |
| 2023-07-07 | 83.00 | 84.00 | 82.00 | 84.00 | 2.2M |
| 2023-07-06 | 84.00 | 86.00 | 82.00 | 83.00 | 5.2M |
| 2023-07-05 | 87.00 | 89.00 | 83.00 | 84.00 | 12.7M |
| 2023-07-04 | 84.00 | 87.00 | 81.00 | 85.00 | 11.3M |
| 2023-07-03 | 83.00 | 85.00 | 83.00 | 83.00 | 6.2M |
| 2023-06-27 | 85.00 | 90.00 | 82.00 | 83.00 | 23.6M |
| 2023-06-26 | 86.00 | 87.00 | 82.00 | 83.00 | 12.8M |
| 2023-06-23 | 82.00 | 93.00 | 81.00 | 85.00 | 74.8M |
| 2023-06-22 | 81.00 | 82.00 | 78.00 | 80.00 | 2.8M |
| 2023-06-21 | 81.00 | 82.00 | 79.00 | 80.00 | 3.6M |
| 2023-06-20 | 76.00 | 87.00 | 76.00 | 81.00 | 41.6M |
| 2023-06-19 | 77.00 | 78.00 | 76.00 | 76.00 | 1.6M |
| 2023-06-16 | 79.00 | 80.00 | 75.00 | 76.00 | 2.7M |
| 2023-06-15 | 77.00 | 79.00 | 77.00 | 78.00 | 1.6M |
| 2023-06-14 | 79.00 | 79.00 | 76.00 | 77.00 | 0.8M |
| 2023-06-13 | 80.00 | 80.00 | 68.00 | 78.00 | 5.2M |
| 2023-06-12 | 81.00 | 81.00 | 79.00 | 80.00 | 1.3M |
| 2023-06-09 | 79.00 | 81.00 | 78.00 | 80.00 | 2.0M |
| 2023-06-08 | 81.00 | 81.00 | 79.00 | 79.00 | 1.6M |
| 2023-06-07 | 80.00 | 81.00 | 78.00 | 81.00 | 4.5M |
| 2023-06-06 | 79.00 | 81.00 | 77.00 | 80.00 | 1.9M |
| 2023-06-05 | 81.00 | 81.00 | 77.00 | 79.00 | 4.2M |
| 2023-05-31 | 79.00 | 80.00 | 74.00 | 80.00 | 4.5M |
| 2023-05-30 | 84.00 | 85.00 | 78.00 | 78.00 | 6.0M |
| 2023-05-29 | 86.00 | 86.00 | 80.00 | 83.00 | 3.1M |
| 2023-05-26 | 84.00 | 84.00 | 79.00 | 80.00 | 3.9M |
| 2023-05-25 | 85.00 | 85.00 | 81.00 | 83.00 | 4.9M |
| 2023-05-24 | 83.00 | 84.00 | 82.00 | 84.00 | 5.3M |
| 2023-05-23 | 84.00 | 87.00 | 82.00 | 83.00 | 14.4M |
| 2023-05-22 | 79.00 | 85.00 | 78.00 | 83.00 | 21.5M |
| 2023-05-19 | 81.00 | 83.00 | 78.00 | 78.00 | 4.9M |
| 2023-05-17 | 78.00 | 84.00 | 77.00 | 79.00 | 16.0M |
| 2023-05-16 | 74.00 | 78.00 | 73.00 | 77.00 | 7.0M |
| 2023-05-15 | 76.00 | 78.00 | 73.00 | 74.00 | 5.7M |
| 2023-05-12 | 79.00 | 82.00 | 75.00 | 76.00 | 9.6M |
| 2023-05-11 | 72.00 | 83.00 | 70.00 | 78.00 | 57.5M |
| 2023-05-10 | 72.00 | 73.00 | 70.00 | 70.00 | 7.7M |
| 2023-05-09 | 73.00 | 74.00 | 69.00 | 72.00 | 6.3M |
| 2023-05-08 | 78.00 | 79.00 | 72.00 | 72.00 | 19.5M |
| 2023-05-05 | 82.00 | 83.00 | 77.00 | 77.00 | 3.0M |
| 2023-05-04 | 84.00 | 84.00 | 81.00 | 82.00 | 1.1M |
| 2023-05-03 | 85.00 | 86.00 | 80.00 | 82.00 | 2.7M |
| 2023-05-02 | 80.00 | 84.00 | 80.00 | 84.00 | 2.2M |
| 2023-04-28 | 81.00 | 81.00 | 79.00 | 80.00 | 2.0M |
| 2023-04-27 | 81.00 | 83.00 | 79.00 | 81.00 | 2.1M |
| 2023-04-26 | 83.00 | 86.00 | 79.00 | 80.00 | 3.8M |
| 2023-04-18 | 84.00 | 86.00 | 82.00 | 82.00 | 1.6M |
| 2023-04-17 | 86.00 | 88.00 | 84.00 | 84.00 | 0.9M |
| 2023-04-14 | 88.00 | 90.00 | 84.00 | 86.00 | 3.0M |
| 2023-04-13 | 92.00 | 93.00 | 87.00 | 88.00 | 3.3M |
| 2023-04-12 | 92.00 | 95.00 | 91.00 | 92.00 | 4.8M |
| 2023-04-11 | 96.00 | 100.00 | 91.00 | 92.00 | 16.9M |
| 2023-04-10 | 98.00 | 100.00 | 93.00 | 95.00 | 6.9M |
| 2023-04-06 | 103.00 | 104.00 | 96.00 | 96.00 | 11.5M |
| 2023-04-05 | 98.00 | 105.00 | 96.00 | 102.00 | 39.0M |
| 2023-04-04 | 98.00 | 107.00 | 93.00 | 96.00 | 26.9M |
| 2023-04-03 | 103.00 | 103.00 | 95.00 | 98.00 | 18.8M |
| 2023-03-31 | 86.00 | 114.00 | 84.00 | 102.00 | 136.2M |
| 2023-03-30 | 80.00 | 93.00 | 80.00 | 85.00 | 21.1M |
| 2023-03-29 | 78.00 | 83.00 | 77.00 | 79.00 | 2.6M |
| 2023-03-28 | 76.00 | 87.00 | 75.00 | 77.00 | 3.3M |
| 2023-03-27 | 72.00 | 82.00 | 72.00 | 79.00 | 6.3M |
| 2023-03-24 | 73.00 | 77.00 | 72.00 | 73.00 | 3.1M |
| 2023-03-21 | 78.00 | 79.00 | 73.00 | 73.00 | 4.9M |
| 2023-03-20 | 83.00 | 84.00 | 78.00 | 78.00 | 2.8M |
| 2023-03-17 | 83.00 | 89.00 | 83.00 | 83.00 | 2.8M |
| 2023-03-16 | 93.00 | 95.00 | 89.00 | 89.00 | 2.5M |
| 2023-03-15 | 96.00 | 102.00 | 95.00 | 95.00 | 1.9M |
| 2023-03-14 | 109.00 | 111.00 | 102.00 | 102.00 | 4.4M |
| 2023-03-13 | 108.00 | 122.00 | 106.00 | 109.00 | 11.8M |
| 2023-03-10 | 108.00 | 118.00 | 105.00 | 108.00 | 2.9M |
| 2023-03-09 | 114.00 | 120.00 | 108.00 | 108.00 | 3.2M |
| 2023-03-08 | 123.00 | 126.00 | 116.00 | 116.00 | 1.7M |
| 2023-03-07 | 125.00 | 128.00 | 122.00 | 124.00 | 0.7M |
| 2023-03-06 | 125.00 | 129.00 | 124.00 | 125.00 | 0.4M |
| 2023-03-03 | 128.00 | 130.00 | 124.00 | 125.00 | 0.7M |
| 2023-03-02 | 130.00 | 131.00 | 127.00 | 127.00 | 0.4M |
| 2023-03-01 | 131.00 | 132.00 | 128.00 | 130.00 | 0.5M |
| 2023-02-28 | 134.00 | 134.00 | 129.00 | 131.00 | 1.0M |
| 2023-02-27 | 135.00 | 140.00 | 133.00 | 134.00 | 0.8M |
| 2023-02-24 | 139.00 | 139.00 | 131.00 | 135.00 | 0.8M |
| 2023-02-23 | 138.00 | 141.00 | 135.00 | 136.00 | 0.3M |
| 2023-02-22 | 143.00 | 143.00 | 138.00 | 138.00 | 0.4M |
| 2023-02-21 | 148.00 | 148.00 | 141.00 | 142.00 | 1.8M |
| 2023-02-20 | 146.00 | 150.00 | 144.00 | 146.00 | 0.9M |
| 2023-02-17 | 149.00 | 150.00 | 146.00 | 146.00 | 0.9M |
| 2023-02-16 | 146.00 | 152.00 | 143.00 | 148.00 | 2.5M |
| 2023-02-15 | 144.00 | 151.00 | 140.00 | 146.00 | 1.4M |
| 2023-02-14 | 142.00 | 150.00 | 138.00 | 145.00 | 1.0M |
| 2023-02-13 | 138.00 | 143.00 | 135.00 | 142.00 | 0.6M |
| 2023-02-10 | 141.00 | 144.00 | 132.00 | 138.00 | 1.7M |
| 2023-02-09 | 149.00 | 150.00 | 141.00 | 141.00 | 1.5M |
| 2023-02-08 | 154.00 | 154.00 | 144.00 | 149.00 | 1.5M |
| 2023-02-07 | 151.00 | 158.00 | 150.00 | 154.00 | 6.2M |
| 2023-02-06 | 149.00 | 153.00 | 147.00 | 151.00 | 2.3M |
| 2023-02-03 | 147.00 | 151.00 | 144.00 | 149.00 | 2.5M |
| 2023-02-02 | 150.00 | 150.00 | 143.00 | 147.00 | 2.3M |
| 2023-02-01 | 148.00 | 148.00 | 146.00 | 148.00 | 0.8M |
| 2023-01-31 | 144.00 | 148.00 | 142.00 | 147.00 | 4.7M |
| 2023-01-30 | 142.00 | 146.00 | 141.00 | 144.00 | 1.6M |
| 2023-01-27 | 142.00 | 145.00 | 140.00 | 144.00 | 0.9M |
| 2023-01-26 | 142.00 | 146.00 | 139.00 | 142.00 | 1.7M |
| 2023-01-25 | 140.00 | 146.00 | 135.00 | 140.00 | 6.1M |
| 2023-01-24 | 139.00 | 143.00 | 135.00 | 140.00 | 2.7M |
| 2023-01-20 | 138.00 | 143.00 | 135.00 | 139.00 | 1.8M |
| 2023-01-19 | 134.00 | 141.00 | 134.00 | 138.00 | 5.5M |
| 2023-01-18 | 134.00 | 142.00 | 132.00 | 134.00 | 3.1M |
| 2023-01-17 | 133.00 | 137.00 | 130.00 | 134.00 | 2.8M |
| 2023-01-16 | 133.00 | 140.00 | 126.00 | 133.00 | 4.9M |
| 2023-01-13 | 128.00 | 136.00 | 126.00 | 133.00 | 2.0M |
| 2023-01-12 | 128.00 | 130.00 | 125.00 | 128.00 | 5.5M |
| 2023-01-11 | 144.00 | 144.00 | 134.00 | 134.00 | 3.5M |
| 2023-01-10 | 147.00 | 148.00 | 144.00 | 144.00 | 3.1M |
| 2023-01-09 | 148.00 | 148.00 | 145.00 | 147.00 | 3.9M |
| 2023-01-06 | 148.00 | 149.00 | 141.00 | 147.00 | 2.2M |
| 2023-01-05 | 150.00 | 153.00 | 143.00 | 146.00 | 2.6M |
| 2023-01-04 | 152.00 | 153.00 | 147.00 | 149.00 | 2.5M |
| 2023-01-03 | 151.00 | 158.00 | 150.00 | 151.00 | 7.7M |
| 2023-01-02 | 151.00 | 155.00 | 144.00 | 150.00 | 6.2M |