154.18
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 136.00 | 139.49 | 130.30 | 130.50 | 4.1M |
| 2024-12-30 | 138.02 | 140.97 | 133.33 | 134.96 | 4.0M |
| 2024-12-27 | 146.42 | 151.89 | 139.51 | 140.64 | 4.9M |
| 2024-12-26 | 138.85 | 152.89 | 138.10 | 147.90 | 5.5M |
| 2024-12-25 | 142.99 | 143.06 | 135.35 | 139.99 | 4.1M |
| 2024-12-24 | 140.00 | 145.98 | 135.00 | 144.97 | 5.2M |
| 2024-12-23 | 147.00 | 148.02 | 136.57 | 137.94 | 6.7M |
| 2024-12-20 | 150.10 | 165.22 | 148.70 | 150.03 | 8.7M |
| 2024-12-19 | 149.94 | 165.88 | 148.02 | 152.84 | 8.0M |
| 2024-12-18 | 134.78 | 160.58 | 128.28 | 155.38 | 10.3M |
| 2024-12-17 | 141.00 | 141.82 | 129.00 | 136.00 | 6.8M |
| 2024-12-16 | 152.88 | 158.68 | 138.01 | 142.50 | 8.3M |
| 2024-12-13 | 127.54 | 149.00 | 127.01 | 144.63 | 7.7M |
| 2024-12-12 | 137.00 | 137.00 | 125.00 | 130.14 | 6.9M |
| 2024-12-11 | 113.93 | 136.06 | 113.93 | 136.06 | 10.2M |
| 2024-12-10 | 118.00 | 118.00 | 109.03 | 113.38 | 5.5M |
| 2024-12-09 | 106.80 | 115.38 | 105.05 | 114.64 | 5.1M |
| 2024-12-06 | 106.99 | 108.60 | 102.01 | 107.58 | 4.6M |
| 2024-12-05 | 104.60 | 109.36 | 103.95 | 107.36 | 3.4M |
| 2024-12-04 | 114.88 | 116.00 | 104.86 | 105.35 | 5.1M |
| 2024-12-03 | 116.99 | 118.90 | 111.75 | 112.35 | 3.6M |
| 2024-12-02 | 118.80 | 123.47 | 114.50 | 119.70 | 4.4M |
| 2024-11-29 | 119.37 | 127.87 | 117.10 | 123.11 | 5.2M |
| 2024-11-28 | 105.59 | 128.00 | 105.59 | 121.80 | 6.1M |
| 2024-11-27 | 104.25 | 108.00 | 98.00 | 107.91 | 4.7M |
| 2024-11-26 | 109.60 | 112.81 | 103.13 | 103.76 | 3.8M |
| 2024-11-25 | 107.20 | 112.25 | 102.50 | 111.26 | 5.7M |
| 2024-11-22 | 98.30 | 119.00 | 96.50 | 105.02 | 7.3M |
| 2024-11-21 | 90.00 | 101.76 | 90.00 | 99.19 | 4.5M |
| 2024-11-20 | 84.91 | 95.00 | 83.83 | 92.51 | 4.5M |
| 2024-11-19 | 84.98 | 87.50 | 81.50 | 85.76 | 3.7M |
| 2024-11-18 | 92.55 | 92.90 | 82.30 | 86.23 | 4.8M |
| 2024-11-15 | 85.74 | 95.00 | 81.58 | 91.14 | 7.5M |
| 2024-11-14 | 89.00 | 93.52 | 85.92 | 86.16 | 5.1M |
| 2024-11-13 | 78.88 | 85.47 | 78.12 | 85.01 | 3.9M |
| 2024-11-12 | 81.99 | 81.99 | 77.71 | 79.12 | 2.9M |
| 2024-11-11 | 78.66 | 82.28 | 76.60 | 81.22 | 4.3M |
| 2024-11-08 | 78.00 | 81.90 | 78.00 | 79.13 | 3.4M |
| 2024-11-07 | 76.10 | 79.95 | 75.60 | 77.65 | 2.6M |
| 2024-11-06 | 79.70 | 80.40 | 75.90 | 76.84 | 3.8M |
| 2024-11-05 | 74.46 | 81.56 | 73.26 | 80.50 | 5.7M |
| 2024-11-04 | 68.27 | 74.68 | 68.26 | 73.47 | 3.3M |
| 2024-11-01 | 70.45 | 72.93 | 68.77 | 68.95 | 3.4M |
| 2024-10-31 | 70.40 | 71.23 | 68.48 | 70.45 | 3.4M |
| 2024-10-30 | 73.00 | 73.01 | 69.10 | 70.73 | 4.3M |
| 2024-10-29 | 77.68 | 77.68 | 73.60 | 73.65 | 4.1M |
| 2024-10-28 | 70.80 | 77.98 | 70.55 | 77.68 | 5.7M |
| 2024-10-25 | 72.23 | 73.00 | 70.03 | 71.16 | 3.4M |
| 2024-10-24 | 71.00 | 73.47 | 70.18 | 72.30 | 3.4M |
| 2024-10-23 | 73.10 | 73.83 | 69.68 | 70.06 | 3.7M |
| 2024-10-22 | 70.55 | 74.96 | 67.90 | 73.12 | 5.5M |
| 2024-10-21 | 69.00 | 75.79 | 66.83 | 70.10 | 7.3M |
| 2024-10-18 | 62.46 | 70.50 | 62.46 | 67.65 | 5.2M |
| 2024-10-17 | 61.60 | 66.15 | 61.00 | 62.46 | 4.0M |
| 2024-10-16 | 60.66 | 61.52 | 59.20 | 60.81 | 1.8M |
| 2024-10-15 | 61.90 | 65.43 | 60.96 | 61.45 | 2.9M |
| 2024-10-14 | 58.50 | 62.20 | 57.98 | 62.20 | 2.6M |
| 2024-10-11 | 61.82 | 62.34 | 57.75 | 58.42 | 2.5M |
| 2024-10-10 | 66.42 | 67.00 | 61.90 | 62.01 | 3.3M |
| 2024-10-09 | 71.16 | 71.16 | 63.10 | 64.90 | 4.9M |
| 2024-10-08 | 72.00 | 72.24 | 65.06 | 72.24 | 6.9M |
| 2024-09-30 | 54.40 | 61.29 | 53.99 | 60.20 | 2.9M |
| 2024-09-27 | 50.18 | 52.20 | 50.08 | 52.00 | 0.8M |
| 2024-09-26 | 47.81 | 49.52 | 47.50 | 49.46 | 1.0M |
| 2024-09-25 | 47.49 | 49.15 | 47.28 | 47.78 | 1.2M |
| 2024-09-24 | 45.00 | 46.83 | 45.00 | 46.83 | 0.9M |
| 2024-09-23 | 44.66 | 45.63 | 44.27 | 45.09 | 0.4M |
| 2024-09-20 | 45.50 | 45.50 | 44.38 | 44.66 | 0.4M |
| 2024-09-19 | 44.57 | 45.55 | 44.25 | 45.23 | 0.8M |
| 2024-09-18 | 44.89 | 45.09 | 44.02 | 44.39 | 0.5M |
| 2024-09-13 | 45.72 | 45.73 | 44.78 | 44.89 | 0.5M |
| 2024-09-12 | 46.48 | 46.85 | 45.70 | 45.73 | 0.4M |
| 2024-09-11 | 45.81 | 46.57 | 45.69 | 46.05 | 0.4M |
| 2024-09-10 | 46.18 | 46.53 | 45.40 | 46.21 | 0.6M |
| 2024-09-09 | 47.30 | 47.87 | 45.63 | 45.90 | 1.1M |
| 2024-09-06 | 49.03 | 49.34 | 47.53 | 47.56 | 0.6M |
| 2024-09-05 | 48.88 | 49.79 | 48.70 | 49.00 | 0.5M |
| 2024-09-04 | 48.94 | 49.71 | 48.50 | 48.88 | 0.4M |
| 2024-09-03 | 48.65 | 49.62 | 48.38 | 49.20 | 0.4M |
| 2024-09-02 | 50.58 | 50.66 | 48.73 | 48.80 | 0.6M |
| 2024-08-30 | 48.69 | 51.10 | 48.69 | 50.52 | 0.9M |
| 2024-08-29 | 47.71 | 48.83 | 47.32 | 48.69 | 0.5M |
| 2024-08-28 | 47.99 | 48.06 | 47.13 | 47.71 | 0.4M |
| 2024-08-27 | 49.20 | 49.20 | 47.31 | 47.42 | 0.8M |
| 2024-08-26 | 49.90 | 50.08 | 49.00 | 49.20 | 0.6M |
| 2024-08-23 | 50.86 | 50.86 | 49.30 | 49.86 | 0.5M |
| 2024-08-22 | 51.50 | 51.87 | 50.05 | 50.20 | 0.6M |
| 2024-08-21 | 51.57 | 52.58 | 51.48 | 51.53 | 0.3M |
| 2024-08-20 | 52.90 | 53.28 | 51.82 | 51.88 | 0.7M |
| 2024-08-19 | 52.22 | 53.26 | 52.12 | 52.80 | 0.5M |
| 2024-08-16 | 52.06 | 53.25 | 52.06 | 52.50 | 0.9M |
| 2024-08-15 | 51.35 | 53.76 | 51.06 | 52.33 | 1.3M |
| 2024-08-14 | 54.00 | 55.44 | 51.30 | 51.44 | 2.9M |
| 2024-08-13 | 52.52 | 53.81 | 52.33 | 53.81 | 0.8M |
| 2024-08-12 | 52.54 | 53.29 | 51.85 | 52.88 | 0.7M |
| 2024-08-09 | 54.14 | 54.49 | 52.89 | 52.89 | 0.7M |
| 2024-08-08 | 52.48 | 54.88 | 51.68 | 53.70 | 1.8M |
| 2024-08-07 | 51.08 | 53.12 | 51.08 | 52.20 | 1.0M |
| 2024-08-06 | 49.50 | 51.84 | 49.26 | 51.82 | 1.7M |
| 2024-08-05 | 50.00 | 50.77 | 48.70 | 48.73 | 1.1M |
| 2024-08-02 | 51.88 | 52.17 | 50.11 | 50.39 | 0.9M |
| 2024-08-01 | 52.30 | 53.13 | 51.91 | 52.37 | 1.0M |
| 2024-07-31 | 49.96 | 52.45 | 49.48 | 52.15 | 1.3M |
| 2024-07-30 | 49.60 | 50.48 | 49.03 | 49.95 | 0.5M |
| 2024-07-29 | 51.00 | 51.26 | 49.59 | 49.59 | 1.0M |
| 2024-07-26 | 51.31 | 51.64 | 50.74 | 51.12 | 0.9M |
| 2024-07-25 | 51.80 | 52.01 | 50.68 | 51.09 | 1.1M |
| 2024-07-24 | 52.78 | 53.79 | 52.02 | 52.05 | 1.0M |
| 2024-07-23 | 55.58 | 56.01 | 53.03 | 53.05 | 1.4M |
| 2024-07-22 | 56.48 | 57.00 | 55.55 | 55.84 | 1.0M |
| 2024-07-19 | 54.24 | 57.38 | 54.23 | 56.40 | 1.7M |
| 2024-07-18 | 54.68 | 55.49 | 52.59 | 54.90 | 2.0M |
| 2024-07-17 | 57.27 | 58.70 | 55.49 | 55.59 | 2.4M |
| 2024-07-16 | 55.50 | 57.10 | 54.18 | 56.89 | 2.7M |
| 2024-07-15 | 52.67 | 56.90 | 52.67 | 54.96 | 2.7M |
| 2024-07-12 | 53.99 | 54.25 | 52.22 | 52.41 | 1.6M |
| 2024-07-11 | 54.50 | 55.02 | 53.64 | 54.40 | 1.1M |
| 2024-07-10 | 54.51 | 54.51 | 53.15 | 53.36 | 0.8M |
| 2024-07-09 | 52.11 | 54.87 | 52.11 | 54.59 | 1.0M |
| 2024-07-08 | 53.00 | 54.20 | 52.03 | 52.65 | 0.8M |
| 2024-07-05 | 53.07 | 53.83 | 51.58 | 53.30 | 1.2M |
| 2024-07-04 | 55.14 | 55.64 | 53.30 | 53.32 | 1.3M |
| 2024-07-03 | 54.84 | 56.89 | 53.62 | 55.36 | 1.5M |
| 2024-07-02 | 56.67 | 57.20 | 54.87 | 54.93 | 1.3M |
| 2024-07-01 | 58.00 | 59.11 | 54.70 | 57.08 | 2.9M |
| 2024-06-28 | 60.05 | 62.27 | 58.79 | 58.99 | 2.3M |
| 2024-06-27 | 60.20 | 62.43 | 59.80 | 60.73 | 2.6M |
| 2024-06-26 | 58.74 | 59.74 | 57.28 | 59.43 | 1.5M |
| 2024-06-25 | 59.50 | 61.28 | 57.82 | 58.28 | 1.9M |
| 2024-06-24 | 59.40 | 63.30 | 58.60 | 59.70 | 3.3M |
| 2024-06-21 | 57.20 | 59.77 | 55.66 | 59.31 | 2.6M |
| 2024-06-20 | 55.57 | 60.84 | 55.57 | 58.08 | 3.8M |
| 2024-06-19 | 56.58 | 56.67 | 54.95 | 55.76 | 0.7M |
| 2024-06-18 | 56.35 | 56.90 | 56.12 | 56.44 | 1.0M |
| 2024-06-17 | 55.62 | 56.68 | 55.25 | 56.45 | 1.1M |
| 2024-06-14 | 55.08 | 55.92 | 54.91 | 55.50 | 1.2M |
| 2024-06-13 | 55.48 | 57.26 | 54.90 | 55.63 | 1.7M |
| 2024-06-12 | 54.09 | 55.43 | 53.71 | 54.90 | 0.7M |
| 2024-06-11 | 52.00 | 54.44 | 51.67 | 54.14 | 0.9M |
| 2024-06-07 | 52.80 | 53.56 | 51.68 | 52.21 | 0.5M |
| 2024-06-06 | 54.50 | 54.80 | 52.04 | 52.90 | 1.0M |
| 2024-06-05 | 54.60 | 55.38 | 53.85 | 53.88 | 0.5M |
| 2024-06-04 | 55.43 | 55.52 | 53.60 | 54.55 | 0.9M |
| 2024-06-03 | 56.01 | 56.88 | 55.04 | 55.53 | 1.1M |
| 2024-05-31 | 54.81 | 56.50 | 54.78 | 55.98 | 1.1M |
| 2024-05-30 | 53.74 | 55.64 | 53.02 | 55.15 | 1.0M |
| 2024-05-29 | 53.00 | 54.18 | 53.00 | 53.71 | 0.5M |
| 2024-05-28 | 53.70 | 54.98 | 53.20 | 53.61 | 0.6M |
| 2024-05-27 | 52.70 | 53.69 | 51.85 | 53.58 | 0.7M |
| 2024-05-24 | 54.62 | 54.99 | 52.55 | 52.59 | 0.7M |
| 2024-05-23 | 55.80 | 55.80 | 54.57 | 54.74 | 0.6M |
| 2024-05-22 | 55.12 | 56.37 | 55.12 | 55.60 | 0.6M |
| 2024-05-21 | 56.83 | 56.83 | 55.11 | 55.50 | 0.6M |
| 2024-05-20 | 53.85 | 56.65 | 53.57 | 56.31 | 1.7M |
| 2024-05-17 | 53.38 | 54.08 | 52.87 | 53.85 | 0.8M |
| 2024-05-16 | 54.00 | 54.59 | 53.66 | 54.21 | 0.7M |
| 2024-05-15 | 54.88 | 55.29 | 53.35 | 53.80 | 0.7M |
| 2024-05-14 | 54.80 | 57.85 | 54.00 | 54.43 | 1.7M |
| 2024-05-13 | 54.33 | 56.58 | 54.09 | 54.15 | 1.1M |
| 2024-05-10 | 56.85 | 56.88 | 54.35 | 54.40 | 1.2M |
| 2024-05-09 | 56.25 | 57.06 | 56.00 | 56.85 | 0.8M |
| 2024-05-08 | 57.60 | 57.84 | 55.82 | 56.04 | 1.0M |
| 2024-05-07 | 58.80 | 58.87 | 57.33 | 57.55 | 1.0M |
| 2024-05-06 | 58.00 | 59.99 | 57.60 | 58.57 | 1.4M |
| 2024-04-30 | 58.17 | 58.42 | 57.01 | 57.02 | 1.1M |
| 2024-04-29 | 58.48 | 59.09 | 57.50 | 58.51 | 1.1M |
| 2024-04-26 | 55.28 | 58.99 | 55.28 | 58.41 | 1.3M |
| 2024-04-25 | 56.99 | 57.57 | 56.11 | 56.28 | 0.7M |
| 2024-04-24 | 55.72 | 57.31 | 55.45 | 57.19 | 0.8M |
| 2024-04-23 | 55.52 | 55.98 | 54.61 | 55.72 | 0.7M |
| 2024-04-22 | 53.40 | 55.70 | 52.67 | 55.30 | 0.8M |
| 2024-04-19 | 56.50 | 56.50 | 54.23 | 54.38 | 1.3M |
| 2024-04-18 | 55.54 | 57.85 | 55.16 | 56.73 | 1.3M |
| 2024-04-17 | 55.89 | 59.36 | 55.89 | 56.80 | 3.0M |
| 2024-04-16 | 52.06 | 56.69 | 50.14 | 55.79 | 2.8M |
| 2024-04-15 | 54.80 | 55.97 | 51.21 | 52.15 | 2.5M |
| 2024-04-12 | 54.52 | 55.85 | 53.88 | 55.00 | 1.8M |
| 2024-04-11 | 56.45 | 57.12 | 54.20 | 54.50 | 2.1M |
| 2024-04-10 | 60.00 | 60.00 | 55.06 | 56.82 | 2.0M |
| 2024-04-09 | 60.25 | 60.99 | 60.00 | 60.84 | 0.7M |
| 2024-04-08 | 62.80 | 62.90 | 59.83 | 60.25 | 1.4M |
| 2024-04-03 | 64.87 | 65.03 | 62.59 | 62.78 | 1.3M |
| 2024-04-02 | 66.60 | 67.00 | 64.65 | 65.17 | 1.0M |
| 2024-04-01 | 66.59 | 67.03 | 66.02 | 66.78 | 0.9M |
| 2024-03-29 | 64.46 | 66.78 | 64.46 | 66.45 | 0.7M |
| 2024-03-28 | 64.87 | 65.66 | 64.08 | 64.69 | 0.7M |
| 2024-03-27 | 67.10 | 67.30 | 64.41 | 64.41 | 0.9M |
| 2024-03-26 | 64.87 | 67.76 | 64.86 | 67.48 | 1.8M |
| 2024-03-25 | 64.43 | 66.77 | 63.40 | 65.00 | 1.1M |
| 2024-03-22 | 66.29 | 66.62 | 64.30 | 64.60 | 1.0M |
| 2024-03-21 | 65.16 | 67.87 | 65.16 | 66.11 | 1.3M |
| 2024-03-20 | 65.78 | 65.84 | 64.50 | 65.10 | 0.6M |
| 2024-03-19 | 65.79 | 66.26 | 65.18 | 65.55 | 1.0M |
| 2024-03-18 | 65.26 | 66.28 | 65.16 | 65.86 | 0.9M |
| 2024-03-15 | 65.11 | 65.33 | 64.18 | 65.28 | 0.7M |
| 2024-03-14 | 65.98 | 66.44 | 64.74 | 65.28 | 0.7M |
| 2024-03-13 | 66.86 | 67.10 | 66.03 | 66.15 | 0.6M |
| 2024-03-12 | 65.54 | 67.77 | 65.39 | 66.78 | 0.9M |
| 2024-03-11 | 65.20 | 65.55 | 64.55 | 65.43 | 0.6M |
| 2024-03-08 | 64.07 | 65.48 | 64.07 | 65.30 | 0.6M |
| 2024-03-07 | 66.05 | 66.28 | 64.03 | 64.06 | 0.8M |
| 2024-03-06 | 65.60 | 66.08 | 64.38 | 65.55 | 1.1M |
| 2024-03-05 | 66.37 | 67.17 | 65.60 | 65.94 | 0.9M |
| 2024-03-04 | 67.01 | 67.35 | 65.53 | 67.06 | 1.5M |
| 2024-03-01 | 67.01 | 67.90 | 66.05 | 66.60 | 1.9M |
| 2024-02-29 | 65.50 | 67.65 | 65.34 | 67.39 | 1.1M |
| 2024-02-28 | 70.26 | 70.65 | 65.50 | 65.51 | 1.7M |
| 2024-02-27 | 68.75 | 70.36 | 68.02 | 70.25 | 1.4M |
| 2024-02-26 | 67.86 | 70.45 | 67.86 | 69.01 | 1.0M |
| 2024-02-23 | 69.62 | 69.90 | 67.82 | 68.64 | 0.8M |
| 2024-02-22 | 66.85 | 69.50 | 66.30 | 69.23 | 1.2M |
| 2024-02-21 | 65.99 | 68.20 | 65.13 | 67.00 | 1.2M |
| 2024-02-20 | 67.80 | 67.80 | 65.01 | 66.75 | 1.1M |
| 2024-02-19 | 69.40 | 69.69 | 67.12 | 68.58 | 0.8M |
| 2024-02-08 | 66.65 | 69.31 | 65.00 | 69.23 | 1.1M |
| 2024-02-07 | 64.60 | 65.89 | 63.83 | 65.78 | 1.0M |
| 2024-02-06 | 63.00 | 65.58 | 58.11 | 65.58 | 0.9M |
| 2024-02-05 | 64.00 | 64.98 | 59.56 | 62.15 | 0.9M |
| 2024-02-02 | 65.45 | 67.75 | 63.20 | 64.51 | 1.1M |
| 2024-02-01 | 62.47 | 66.89 | 61.56 | 65.49 | 1.4M |
| 2024-01-31 | 64.87 | 64.97 | 61.25 | 61.79 | 1.0M |
| 2024-01-30 | 66.40 | 68.00 | 64.27 | 65.38 | 1.1M |
| 2024-01-29 | 64.80 | 68.18 | 63.80 | 66.00 | 1.4M |
| 2024-01-26 | 66.30 | 66.30 | 63.51 | 65.07 | 1.3M |
| 2024-01-25 | 61.24 | 67.39 | 60.95 | 66.80 | 1.5M |
| 2024-01-24 | 60.28 | 61.86 | 59.18 | 61.24 | 0.7M |
| 2024-01-23 | 59.99 | 61.16 | 58.72 | 60.61 | 0.8M |
| 2024-01-22 | 63.80 | 63.80 | 59.20 | 60.40 | 0.8M |
| 2024-01-19 | 64.02 | 65.82 | 63.12 | 63.40 | 0.4M |
| 2024-01-18 | 63.66 | 64.98 | 62.32 | 64.00 | 0.7M |
| 2024-01-17 | 65.77 | 66.28 | 64.23 | 64.23 | 0.4M |
| 2024-01-16 | 66.80 | 67.35 | 65.24 | 66.35 | 0.5M |
| 2024-01-15 | 65.88 | 68.37 | 65.84 | 66.82 | 0.7M |
| 2024-01-12 | 66.90 | 68.17 | 66.20 | 66.20 | 0.8M |
| 2024-01-11 | 65.38 | 67.57 | 65.36 | 66.99 | 0.6M |
| 2024-01-10 | 67.00 | 67.00 | 64.85 | 65.53 | 1.0M |
| 2024-01-09 | 67.58 | 68.50 | 66.21 | 66.63 | 0.9M |
| 2024-01-08 | 68.88 | 68.90 | 67.19 | 67.50 | 0.7M |
| 2024-01-05 | 69.29 | 70.48 | 68.40 | 68.88 | 1.0M |
| 2024-01-04 | 75.00 | 75.00 | 68.32 | 69.00 | 2.8M |
| 2024-01-03 | 73.90 | 73.90 | 70.96 | 72.46 | 0.7M |
| 2024-01-02 | 75.02 | 75.28 | 73.80 | 74.05 | 0.6M |