148.36
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 | 91.30 | 91.79 | 86.00 | 86.00 | 7.5M |
| 2024-12-30 | 92.50 | 93.87 | 91.36 | 91.38 | 5.5M |
| 2024-12-27 | 96.00 | 97.20 | 93.19 | 93.40 | 8.8M |
| 2024-12-26 | 93.00 | 96.58 | 91.15 | 96.16 | 9.2M |
| 2024-12-25 | 95.46 | 97.30 | 92.68 | 92.78 | 7.9M |
| 2024-12-24 | 94.16 | 96.54 | 90.10 | 96.50 | 10.4M |
| 2024-12-23 | 95.26 | 98.88 | 93.51 | 93.95 | 11.0M |
| 2024-12-20 | 92.40 | 98.00 | 92.03 | 95.26 | 14.2M |
| 2024-12-19 | 90.01 | 94.00 | 89.50 | 93.32 | 12.2M |
| 2024-12-18 | 88.45 | 92.90 | 85.90 | 92.00 | 11.8M |
| 2024-12-17 | 88.08 | 90.10 | 86.50 | 87.87 | 5.7M |
| 2024-12-16 | 90.50 | 92.30 | 87.55 | 88.06 | 8.2M |
| 2024-12-13 | 87.31 | 93.00 | 87.15 | 91.45 | 15.2M |
| 2024-12-12 | 89.02 | 89.49 | 87.60 | 88.46 | 4.9M |
| 2024-12-11 | 87.78 | 90.30 | 87.01 | 88.99 | 5.1M |
| 2024-12-10 | 93.00 | 93.00 | 88.22 | 88.36 | 6.0M |
| 2024-12-09 | 89.00 | 89.85 | 87.15 | 88.84 | 4.1M |
| 2024-12-06 | 88.00 | 89.88 | 86.00 | 89.67 | 6.0M |
| 2024-12-05 | 86.54 | 88.65 | 86.54 | 87.72 | 4.6M |
| 2024-12-04 | 90.98 | 92.73 | 88.27 | 88.31 | 7.9M |
| 2024-12-03 | 88.87 | 89.91 | 87.57 | 88.62 | 5.3M |
| 2024-12-02 | 88.19 | 89.58 | 87.37 | 89.04 | 6.0M |
| 2024-11-29 | 89.00 | 90.35 | 86.31 | 88.26 | 9.0M |
| 2024-11-28 | 86.10 | 90.60 | 85.67 | 88.87 | 8.4M |
| 2024-11-27 | 83.70 | 86.30 | 82.20 | 86.26 | 5.1M |
| 2024-11-26 | 83.75 | 85.64 | 83.00 | 84.00 | 4.7M |
| 2024-11-25 | 83.33 | 84.21 | 81.01 | 83.75 | 5.0M |
| 2024-11-22 | 87.58 | 88.20 | 83.00 | 83.00 | 6.8M |
| 2024-11-21 | 88.50 | 89.47 | 86.26 | 87.52 | 5.4M |
| 2024-11-20 | 88.08 | 89.50 | 87.66 | 88.68 | 5.8M |
| 2024-11-19 | 86.50 | 88.96 | 85.12 | 88.96 | 6.3M |
| 2024-11-18 | 89.74 | 90.59 | 85.10 | 85.87 | 7.1M |
| 2024-11-15 | 93.40 | 95.34 | 89.60 | 89.74 | 9.2M |
| 2024-11-14 | 95.30 | 99.63 | 94.65 | 95.00 | 13.3M |
| 2024-11-13 | 92.91 | 96.10 | 91.65 | 95.77 | 10.0M |
| 2024-11-12 | 97.20 | 97.80 | 92.40 | 93.21 | 11.5M |
| 2024-11-11 | 93.06 | 97.44 | 92.10 | 96.68 | 14.1M |
| 2024-11-08 | 91.92 | 94.10 | 90.63 | 92.01 | 12.3M |
| 2024-11-07 | 87.75 | 89.98 | 87.05 | 89.71 | 8.1M |
| 2024-11-06 | 88.16 | 89.88 | 87.03 | 87.76 | 10.3M |
| 2024-11-05 | 85.10 | 88.50 | 84.30 | 88.06 | 9.1M |
| 2024-11-04 | 83.47 | 85.84 | 83.11 | 85.10 | 5.7M |
| 2024-11-01 | 87.00 | 87.78 | 83.48 | 83.48 | 8.4M |
| 2024-10-31 | 87.45 | 89.33 | 86.01 | 88.07 | 8.4M |
| 2024-10-30 | 88.88 | 90.04 | 86.50 | 87.73 | 8.6M |
| 2024-10-29 | 91.96 | 93.00 | 89.06 | 89.06 | 11.8M |
| 2024-10-28 | 95.00 | 95.75 | 93.30 | 94.09 | 8.6M |
| 2024-10-25 | 94.02 | 96.00 | 92.00 | 95.99 | 11.9M |
| 2024-10-24 | 90.50 | 94.94 | 90.06 | 93.12 | 10.0M |
| 2024-10-23 | 92.00 | 93.78 | 90.80 | 91.21 | 8.0M |
| 2024-10-22 | 92.62 | 95.47 | 90.75 | 92.66 | 10.4M |
| 2024-10-21 | 94.00 | 98.25 | 91.90 | 93.11 | 17.5M |
| 2024-10-18 | 84.70 | 97.37 | 83.96 | 92.86 | 15.5M |
| 2024-10-17 | 86.05 | 86.88 | 83.80 | 83.89 | 7.0M |
| 2024-10-16 | 83.88 | 87.00 | 83.51 | 84.60 | 6.8M |
| 2024-10-15 | 88.26 | 91.00 | 86.50 | 87.00 | 9.9M |
| 2024-10-14 | 84.22 | 88.79 | 83.20 | 88.25 | 9.3M |
| 2024-10-11 | 89.00 | 91.29 | 82.89 | 84.02 | 9.6M |
| 2024-10-10 | 99.50 | 100.17 | 90.10 | 90.50 | 12.3M |
| 2024-10-09 | 101.00 | 116.91 | 94.70 | 98.80 | 21.4M |
| 2024-10-08 | 106.63 | 106.64 | 95.00 | 106.64 | 23.0M |
| 2024-09-30 | 77.53 | 88.99 | 77.52 | 88.87 | 14.6M |
| 2024-09-27 | 72.00 | 76.24 | 70.20 | 75.29 | 12.1M |
| 2024-09-26 | 65.20 | 70.04 | 65.01 | 70.04 | 11.0M |
| 2024-09-25 | 65.26 | 67.19 | 64.50 | 64.60 | 7.5M |
| 2024-09-24 | 60.90 | 65.00 | 60.59 | 64.97 | 8.0M |
| 2024-09-23 | 63.50 | 64.80 | 63.38 | 63.44 | 2.3M |
| 2024-09-20 | 64.69 | 65.27 | 63.40 | 64.02 | 2.7M |
| 2024-09-19 | 64.30 | 65.47 | 63.82 | 64.76 | 3.2M |
| 2024-09-18 | 64.49 | 64.76 | 62.99 | 63.80 | 2.4M |
| 2024-09-13 | 65.89 | 66.18 | 64.50 | 64.50 | 2.4M |
| 2024-09-12 | 67.32 | 67.43 | 65.56 | 65.59 | 2.5M |
| 2024-09-11 | 66.51 | 66.90 | 66.18 | 66.64 | 1.9M |
| 2024-09-10 | 66.39 | 67.33 | 65.34 | 66.92 | 2.8M |
| 2024-09-09 | 65.80 | 66.86 | 65.65 | 66.23 | 2.4M |
| 2024-09-06 | 68.70 | 68.97 | 66.24 | 66.30 | 4.1M |
| 2024-09-05 | 68.71 | 69.58 | 68.32 | 68.84 | 2.4M |
| 2024-09-04 | 68.96 | 69.97 | 68.03 | 68.62 | 3.6M |
| 2024-09-03 | 69.08 | 70.50 | 69.07 | 69.88 | 3.1M |
| 2024-09-02 | 73.00 | 73.49 | 69.20 | 69.29 | 5.4M |
| 2024-08-30 | 70.78 | 74.04 | 70.58 | 73.40 | 6.1M |
| 2024-08-29 | 69.75 | 71.14 | 69.03 | 70.72 | 3.8M |
| 2024-08-28 | 69.79 | 71.16 | 69.56 | 70.02 | 3.0M |
| 2024-08-27 | 70.80 | 71.76 | 69.79 | 70.26 | 4.7M |
| 2024-08-26 | 70.79 | 71.47 | 69.30 | 70.08 | 2.7M |
| 2024-08-23 | 70.26 | 71.50 | 69.69 | 70.82 | 2.9M |
| 2024-08-22 | 71.31 | 71.61 | 69.66 | 70.78 | 3.2M |
| 2024-08-21 | 71.80 | 72.72 | 70.90 | 71.06 | 3.2M |
| 2024-08-20 | 73.88 | 73.88 | 72.06 | 72.34 | 2.5M |
| 2024-08-19 | 73.60 | 74.75 | 73.26 | 73.55 | 2.5M |
| 2024-08-16 | 74.96 | 75.48 | 74.01 | 74.01 | 3.0M |
| 2024-08-15 | 73.31 | 75.30 | 73.10 | 74.70 | 3.6M |
| 2024-08-14 | 74.30 | 74.96 | 73.77 | 73.86 | 2.6M |
| 2024-08-13 | 73.05 | 74.60 | 72.95 | 74.28 | 3.1M |
| 2024-08-12 | 72.75 | 73.60 | 72.21 | 72.83 | 2.2M |
| 2024-08-09 | 74.67 | 75.00 | 73.13 | 73.13 | 3.3M |
| 2024-08-08 | 72.31 | 74.38 | 71.86 | 73.41 | 3.2M |
| 2024-08-07 | 74.00 | 74.87 | 73.10 | 73.25 | 3.1M |
| 2024-08-06 | 75.60 | 75.91 | 73.50 | 74.48 | 3.7M |
| 2024-08-05 | 78.75 | 79.44 | 73.88 | 73.89 | 6.4M |
| 2024-08-02 | 82.15 | 82.77 | 79.84 | 79.95 | 4.6M |
| 2024-08-01 | 84.51 | 84.62 | 82.68 | 83.44 | 4.9M |
| 2024-07-31 | 80.71 | 84.19 | 80.31 | 83.98 | 6.2M |
| 2024-07-30 | 80.01 | 80.94 | 78.08 | 80.92 | 3.9M |
| 2024-07-29 | 80.24 | 81.30 | 79.78 | 79.91 | 3.3M |
| 2024-07-26 | 80.00 | 81.01 | 79.33 | 80.72 | 4.0M |
| 2024-07-25 | 81.53 | 81.75 | 79.51 | 79.98 | 4.7M |
| 2024-07-24 | 82.87 | 84.35 | 81.93 | 81.93 | 5.2M |
| 2024-07-23 | 88.72 | 88.78 | 83.50 | 83.56 | 8.6M |
| 2024-07-22 | 89.00 | 90.28 | 87.50 | 88.58 | 10.2M |
| 2024-07-19 | 91.93 | 94.93 | 91.57 | 93.29 | 5.7M |
| 2024-07-18 | 89.70 | 93.18 | 89.20 | 92.90 | 6.3M |
| 2024-07-17 | 95.40 | 95.79 | 91.60 | 91.71 | 6.9M |
| 2024-07-16 | 95.00 | 96.45 | 92.60 | 96.03 | 8.3M |
| 2024-07-15 | 98.72 | 99.80 | 95.75 | 95.88 | 6.2M |
| 2024-07-12 | 96.33 | 99.30 | 95.33 | 99.24 | 7.2M |
| 2024-07-11 | 99.50 | 100.86 | 96.40 | 98.29 | 9.6M |
| 2024-07-10 | 98.05 | 99.20 | 97.26 | 98.60 | 7.2M |
| 2024-07-09 | 95.39 | 99.57 | 94.60 | 99.42 | 10.1M |
| 2024-07-08 | 94.71 | 96.98 | 94.42 | 95.35 | 6.3M |
| 2024-07-05 | 93.34 | 95.60 | 91.66 | 94.41 | 5.4M |
| 2024-07-04 | 95.80 | 97.49 | 93.60 | 94.32 | 6.0M |
| 2024-07-03 | 93.82 | 97.99 | 92.25 | 96.62 | 9.0M |
| 2024-07-02 | 95.51 | 95.58 | 93.11 | 93.82 | 4.9M |
| 2024-07-01 | 94.10 | 96.28 | 93.00 | 95.50 | 6.7M |
| 2024-06-28 | 92.80 | 96.45 | 92.76 | 94.74 | 7.2M |
| 2024-06-27 | 91.15 | 95.80 | 90.67 | 93.34 | 7.5M |
| 2024-06-26 | 88.92 | 92.77 | 87.53 | 92.50 | 6.3M |
| 2024-06-25 | 90.90 | 90.99 | 87.63 | 88.36 | 6.7M |
| 2024-06-24 | 93.11 | 96.20 | 90.80 | 91.00 | 7.5M |
| 2024-06-21 | 92.50 | 95.86 | 91.18 | 95.37 | 5.6M |
| 2024-06-20 | 95.38 | 98.42 | 94.38 | 94.45 | 7.5M |
| 2024-06-19 | 95.28 | 98.48 | 93.66 | 96.61 | 10.4M |
| 2024-06-18 | 94.85 | 95.42 | 93.10 | 93.83 | 5.8M |
| 2024-06-17 | 93.79 | 95.71 | 93.45 | 95.03 | 6.2M |
| 2024-06-14 | 93.00 | 95.87 | 92.45 | 94.31 | 7.3M |
| 2024-06-13 | 95.01 | 97.00 | 93.80 | 94.00 | 8.5M |
| 2024-06-12 | 93.03 | 95.20 | 92.48 | 94.68 | 7.7M |
| 2024-06-11 | 89.43 | 94.38 | 89.42 | 94.10 | 9.8M |
| 2024-06-07 | 91.48 | 92.22 | 88.00 | 89.42 | 6.3M |
| 2024-06-06 | 92.18 | 93.19 | 90.52 | 90.99 | 6.4M |
| 2024-06-05 | 90.66 | 93.60 | 90.20 | 91.24 | 7.0M |
| 2024-06-04 | 90.55 | 91.60 | 89.23 | 91.24 | 7.3M |
| 2024-06-03 | 87.68 | 92.62 | 87.68 | 91.05 | 11.0M |
| 2024-05-31 | 86.50 | 87.98 | 85.82 | 86.79 | 4.3M |
| 2024-05-30 | 84.24 | 87.78 | 83.62 | 86.49 | 5.5M |
| 2024-05-29 | 84.80 | 86.25 | 84.21 | 84.90 | 3.7M |
| 2024-05-28 | 86.00 | 88.97 | 85.58 | 85.60 | 6.2M |
| 2024-05-27 | 83.95 | 87.00 | 82.03 | 86.90 | 6.4M |
| 2024-05-24 | 89.51 | 89.83 | 83.69 | 83.69 | 8.7M |
| 2024-05-23 | 90.50 | 92.50 | 89.38 | 90.15 | 6.1M |
| 2024-05-22 | 89.50 | 90.40 | 88.76 | 89.92 | 3.4M |
| 2024-05-21 | 90.99 | 92.00 | 89.60 | 89.90 | 4.2M |
| 2024-05-20 | 89.11 | 91.33 | 87.88 | 91.32 | 5.0M |
| 2024-05-17 | 88.00 | 89.50 | 86.71 | 89.42 | 4.3M |
| 2024-05-16 | 90.50 | 90.85 | 88.50 | 89.00 | 4.2M |
| 2024-05-15 | 89.19 | 90.86 | 87.62 | 89.04 | 4.4M |
| 2024-05-14 | 90.86 | 91.62 | 89.26 | 89.56 | 5.2M |
| 2024-05-13 | 90.01 | 93.17 | 90.01 | 90.88 | 5.7M |
| 2024-05-10 | 94.51 | 94.97 | 91.00 | 91.20 | 6.5M |
| 2024-05-09 | 93.91 | 96.30 | 93.52 | 95.13 | 6.6M |
| 2024-05-08 | 94.51 | 96.16 | 93.56 | 93.56 | 5.4M |
| 2024-05-07 | 97.30 | 97.69 | 94.65 | 95.21 | 7.1M |
| 2024-05-06 | 98.10 | 98.38 | 94.96 | 96.40 | 7.7M |
| 2024-04-30 | 99.00 | 100.88 | 96.03 | 96.27 | 9.5M |
| 2024-04-29 | 97.99 | 99.54 | 96.38 | 99.30 | 10.1M |
| 2024-04-26 | 99.06 | 101.65 | 97.51 | 97.81 | 12.9M |
| 2024-04-25 | 97.52 | 102.10 | 96.60 | 97.84 | 12.2M |
| 2024-04-24 | 95.88 | 98.93 | 94.00 | 98.36 | 10.2M |
| 2024-04-23 | 96.72 | 98.00 | 92.88 | 94.80 | 7.9M |
| 2024-04-22 | 90.00 | 98.45 | 88.00 | 95.90 | 10.8M |
| 2024-04-19 | 94.25 | 99.19 | 93.55 | 98.97 | 11.6M |
| 2024-04-18 | 94.69 | 95.99 | 93.38 | 94.92 | 7.8M |
| 2024-04-17 | 88.08 | 95.25 | 86.85 | 95.19 | 11.5M |
| 2024-04-16 | 85.79 | 89.13 | 83.68 | 84.29 | 6.4M |
| 2024-04-15 | 85.50 | 87.85 | 84.06 | 87.16 | 6.5M |
| 2024-04-12 | 86.55 | 89.38 | 85.79 | 87.11 | 6.6M |
| 2024-04-11 | 85.80 | 89.99 | 85.30 | 86.04 | 8.1M |
| 2024-04-10 | 92.50 | 93.36 | 84.53 | 86.30 | 10.9M |
| 2024-04-09 | 94.07 | 95.19 | 89.50 | 92.00 | 8.2M |
| 2024-04-08 | 99.02 | 99.50 | 93.71 | 94.01 | 9.6M |
| 2024-04-03 | 93.07 | 105.00 | 93.07 | 100.15 | 13.5M |
| 2024-04-02 | 98.50 | 100.03 | 91.90 | 94.17 | 7.9M |
| 2024-04-01 | 93.00 | 96.80 | 92.57 | 95.67 | 5.6M |
| 2024-03-29 | 90.52 | 94.51 | 90.52 | 93.35 | 5.4M |
| 2024-03-28 | 89.90 | 92.98 | 88.25 | 91.96 | 6.6M |
| 2024-03-27 | 93.55 | 94.10 | 89.30 | 89.55 | 6.3M |
| 2024-03-26 | 92.55 | 99.28 | 92.55 | 94.50 | 10.3M |
| 2024-03-25 | 95.01 | 96.00 | 91.08 | 91.27 | 7.1M |
| 2024-03-22 | 99.40 | 101.69 | 96.69 | 96.69 | 9.1M |
| 2024-03-21 | 102.80 | 103.80 | 98.59 | 99.88 | 12.3M |
| 2024-03-20 | 94.73 | 96.78 | 93.66 | 96.72 | 7.7M |
| 2024-03-19 | 93.81 | 98.60 | 93.72 | 94.30 | 10.5M |
| 2024-03-18 | 90.29 | 94.00 | 88.90 | 93.85 | 9.3M |
| 2024-03-15 | 87.72 | 90.10 | 86.50 | 90.10 | 7.7M |
| 2024-03-14 | 87.00 | 89.00 | 86.16 | 87.16 | 5.1M |
| 2024-03-13 | 88.99 | 89.99 | 87.57 | 88.00 | 7.1M |
| 2024-03-12 | 88.99 | 92.48 | 86.68 | 87.39 | 8.0M |
| 2024-03-11 | 85.49 | 89.00 | 85.10 | 88.10 | 6.5M |
| 2024-03-08 | 84.50 | 87.89 | 83.38 | 87.37 | 7.5M |
| 2024-03-07 | 87.97 | 89.49 | 83.39 | 83.53 | 7.6M |
| 2024-03-06 | 86.80 | 88.87 | 84.20 | 87.65 | 8.0M |
| 2024-03-05 | 87.00 | 93.50 | 86.21 | 88.96 | 11.8M |
| 2024-03-04 | 89.94 | 90.70 | 86.04 | 87.50 | 7.1M |
| 2024-03-01 | 82.50 | 87.95 | 82.50 | 87.63 | 7.9M |
| 2024-02-29 | 78.51 | 84.12 | 78.51 | 83.12 | 6.3M |
| 2024-02-28 | 84.99 | 86.59 | 77.39 | 78.00 | 7.2M |
| 2024-02-27 | 82.89 | 86.00 | 82.11 | 85.70 | 6.7M |
| 2024-02-26 | 80.56 | 85.20 | 80.13 | 83.45 | 7.1M |
| 2024-02-23 | 81.48 | 81.90 | 79.78 | 80.47 | 5.0M |
| 2024-02-22 | 80.70 | 82.12 | 78.77 | 81.23 | 6.1M |
| 2024-02-21 | 80.68 | 83.40 | 79.81 | 80.72 | 6.8M |
| 2024-02-20 | 80.50 | 85.60 | 79.16 | 83.80 | 7.4M |
| 2024-02-19 | 80.80 | 83.58 | 77.77 | 82.61 | 7.7M |
| 2024-02-08 | 77.00 | 80.76 | 76.60 | 78.94 | 6.8M |
| 2024-02-07 | 74.00 | 77.00 | 73.51 | 76.20 | 6.5M |
| 2024-02-06 | 66.94 | 75.00 | 66.82 | 74.96 | 6.9M |
| 2024-02-05 | 72.96 | 73.88 | 65.52 | 69.00 | 7.0M |
| 2024-02-02 | 73.30 | 76.18 | 70.59 | 73.60 | 8.0M |
| 2024-02-01 | 68.41 | 77.77 | 68.41 | 73.29 | 7.7M |
| 2024-01-31 | 71.80 | 72.78 | 68.40 | 68.40 | 5.3M |
| 2024-01-30 | 72.88 | 75.45 | 71.62 | 72.89 | 4.4M |
| 2024-01-29 | 73.75 | 76.69 | 72.26 | 72.26 | 4.4M |
| 2024-01-26 | 74.80 | 75.55 | 72.46 | 72.75 | 3.5M |
| 2024-01-25 | 72.50 | 76.50 | 71.50 | 75.76 | 4.4M |
| 2024-01-24 | 72.92 | 73.30 | 70.18 | 72.30 | 2.8M |
| 2024-01-23 | 71.47 | 73.25 | 70.67 | 72.60 | 3.2M |
| 2024-01-22 | 75.35 | 75.53 | 70.00 | 71.46 | 4.0M |
| 2024-01-19 | 76.00 | 77.18 | 74.08 | 74.40 | 3.9M |
| 2024-01-18 | 73.80 | 75.50 | 72.71 | 75.01 | 3.4M |
| 2024-01-17 | 76.10 | 77.17 | 74.58 | 74.58 | 2.2M |
| 2024-01-16 | 76.89 | 77.86 | 75.71 | 76.55 | 2.6M |
| 2024-01-15 | 74.85 | 79.30 | 74.58 | 77.17 | 4.4M |
| 2024-01-12 | 76.55 | 77.30 | 75.36 | 75.50 | 3.0M |
| 2024-01-11 | 77.86 | 78.69 | 77.04 | 77.34 | 3.8M |
| 2024-01-10 | 78.02 | 78.69 | 75.94 | 77.50 | 2.8M |
| 2024-01-09 | 79.80 | 80.65 | 77.24 | 78.02 | 3.2M |
| 2024-01-08 | 81.97 | 82.56 | 79.12 | 79.15 | 2.5M |
| 2024-01-05 | 81.99 | 83.46 | 81.35 | 81.97 | 2.6M |
| 2024-01-04 | 83.09 | 85.26 | 81.87 | 82.30 | 3.8M |
| 2024-01-03 | 84.30 | 85.39 | 82.12 | 83.02 | 4.8M |
| 2024-01-02 | 91.72 | 91.72 | 84.88 | 85.32 | 6.0M |