97.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 95.21 | 96.87 | 94.82 | 95.00 | 7.1M |
| 2024-12-30 | 92.96 | 96.17 | 92.90 | 95.56 | 7.8M |
| 2024-12-27 | 96.55 | 96.60 | 92.72 | 93.34 | 8.1M |
| 2024-12-26 | 94.50 | 98.00 | 93.10 | 96.55 | 10.0M |
| 2024-12-25 | 92.69 | 95.12 | 91.73 | 94.40 | 6.1M |
| 2024-12-24 | 91.82 | 94.70 | 91.50 | 92.70 | 5.4M |
| 2024-12-23 | 93.93 | 94.38 | 90.84 | 92.11 | 8.0M |
| 2024-12-20 | 95.36 | 95.43 | 93.33 | 94.01 | 8.1M |
| 2024-12-19 | 90.22 | 95.94 | 89.50 | 95.49 | 10.9M |
| 2024-12-18 | 91.23 | 92.36 | 90.20 | 90.76 | 4.7M |
| 2024-12-17 | 90.05 | 91.70 | 89.33 | 90.70 | 4.8M |
| 2024-12-16 | 93.00 | 93.66 | 89.21 | 89.97 | 6.9M |
| 2024-12-13 | 93.59 | 95.15 | 92.05 | 93.24 | 8.3M |
| 2024-12-12 | 95.20 | 96.33 | 93.00 | 93.90 | 7.4M |
| 2024-12-11 | 93.80 | 96.77 | 92.68 | 95.06 | 6.8M |
| 2024-12-10 | 100.99 | 100.99 | 93.69 | 94.01 | 9.4M |
| 2024-12-09 | 94.00 | 98.00 | 93.71 | 96.53 | 9.0M |
| 2024-12-06 | 90.63 | 95.54 | 90.56 | 94.65 | 8.3M |
| 2024-12-05 | 92.03 | 93.13 | 90.16 | 90.63 | 5.9M |
| 2024-12-04 | 92.85 | 94.44 | 91.62 | 92.03 | 5.3M |
| 2024-12-03 | 95.00 | 95.79 | 91.58 | 92.63 | 8.0M |
| 2024-12-02 | 93.13 | 96.90 | 92.90 | 95.40 | 12.1M |
| 2024-11-29 | 84.99 | 96.34 | 84.80 | 94.72 | 21.7M |
| 2024-11-28 | 84.38 | 86.76 | 83.38 | 85.05 | 9.1M |
| 2024-11-27 | 83.79 | 84.41 | 82.54 | 84.35 | 8.2M |
| 2024-11-26 | 84.67 | 85.93 | 83.83 | 84.18 | 5.5M |
| 2024-11-25 | 88.25 | 88.87 | 83.58 | 85.10 | 11.8M |
| 2024-11-22 | 90.16 | 92.77 | 88.06 | 88.18 | 8.6M |
| 2024-11-21 | 91.67 | 92.17 | 90.16 | 90.16 | 8.0M |
| 2024-11-20 | 94.25 | 94.97 | 91.10 | 93.32 | 12.3M |
| 2024-11-19 | 93.26 | 95.28 | 92.30 | 95.20 | 8.9M |
| 2024-11-18 | 95.21 | 96.16 | 91.04 | 91.63 | 7.9M |
| 2024-11-15 | 92.99 | 98.00 | 92.08 | 94.62 | 12.6M |
| 2024-11-14 | 98.43 | 98.60 | 93.33 | 93.52 | 8.8M |
| 2024-11-13 | 97.62 | 98.88 | 96.06 | 98.34 | 9.0M |
| 2024-11-12 | 100.05 | 101.99 | 97.12 | 98.01 | 10.4M |
| 2024-11-11 | 100.99 | 101.80 | 98.29 | 100.02 | 13.4M |
| 2024-11-08 | 104.01 | 104.70 | 99.15 | 102.39 | 16.0M |
| 2024-11-07 | 96.24 | 103.77 | 94.84 | 102.99 | 13.0M |
| 2024-11-06 | 98.08 | 100.38 | 97.00 | 97.15 | 11.0M |
| 2024-11-05 | 95.06 | 100.00 | 93.60 | 98.21 | 13.6M |
| 2024-11-04 | 94.06 | 98.38 | 92.61 | 96.00 | 9.7M |
| 2024-11-01 | 94.50 | 95.49 | 92.80 | 93.02 | 7.7M |
| 2024-10-31 | 95.04 | 95.98 | 91.56 | 95.50 | 13.2M |
| 2024-10-30 | 91.60 | 96.36 | 91.58 | 94.01 | 14.5M |
| 2024-10-29 | 87.98 | 94.94 | 87.05 | 92.80 | 20.3M |
| 2024-10-28 | 90.35 | 90.98 | 88.66 | 89.53 | 8.7M |
| 2024-10-25 | 91.65 | 92.26 | 89.50 | 90.30 | 9.6M |
| 2024-10-24 | 92.25 | 92.45 | 90.70 | 91.45 | 7.8M |
| 2024-10-23 | 93.47 | 94.88 | 92.17 | 92.47 | 8.8M |
| 2024-10-22 | 94.98 | 95.41 | 92.06 | 93.15 | 10.4M |
| 2024-10-21 | 94.50 | 97.50 | 92.11 | 94.50 | 17.9M |
| 2024-10-18 | 90.39 | 99.00 | 89.43 | 95.59 | 18.8M |
| 2024-10-17 | 90.00 | 93.38 | 90.00 | 90.43 | 10.3M |
| 2024-10-16 | 94.59 | 94.59 | 90.02 | 90.35 | 16.0M |
| 2024-10-15 | 99.00 | 100.62 | 97.00 | 97.54 | 11.4M |
| 2024-10-14 | 102.00 | 103.56 | 98.10 | 102.19 | 10.0M |
| 2024-10-11 | 104.82 | 104.82 | 99.20 | 101.15 | 11.1M |
| 2024-10-10 | 104.98 | 106.66 | 100.01 | 104.82 | 17.7M |
| 2024-10-09 | 114.99 | 118.80 | 100.11 | 100.40 | 24.2M |
| 2024-10-08 | 129.50 | 129.51 | 112.00 | 118.80 | 23.3M |
| 2024-09-30 | 97.96 | 108.85 | 95.00 | 107.93 | 16.2M |
| 2024-09-27 | 88.37 | 93.66 | 87.01 | 93.23 | 5.9M |
| 2024-09-26 | 88.11 | 88.28 | 85.36 | 88.08 | 10.5M |
| 2024-09-25 | 87.80 | 89.92 | 87.01 | 88.80 | 9.1M |
| 2024-09-24 | 88.00 | 91.79 | 84.07 | 89.20 | 12.8M |
| 2024-09-23 | 86.22 | 89.50 | 84.73 | 89.10 | 10.8M |
| 2024-09-20 | 80.57 | 84.47 | 79.81 | 84.43 | 9.1M |
| 2024-09-19 | 79.50 | 82.35 | 78.73 | 79.65 | 6.3M |
| 2024-09-18 | 78.00 | 80.10 | 77.11 | 79.50 | 6.8M |
| 2024-09-13 | 77.94 | 79.78 | 75.16 | 76.28 | 8.5M |
| 2024-09-12 | 80.65 | 81.38 | 77.60 | 77.70 | 7.4M |
| 2024-09-11 | 77.00 | 81.52 | 76.20 | 80.79 | 8.0M |
| 2024-09-10 | 77.52 | 77.65 | 74.90 | 76.74 | 6.6M |
| 2024-09-09 | 76.00 | 78.00 | 74.20 | 77.05 | 12.9M |
| 2024-09-06 | 82.17 | 82.36 | 80.88 | 81.10 | 3.9M |
| 2024-09-05 | 78.76 | 82.98 | 77.90 | 82.17 | 8.2M |
| 2024-09-04 | 76.01 | 80.00 | 74.74 | 78.63 | 7.7M |
| 2024-09-03 | 76.86 | 77.35 | 75.12 | 76.85 | 6.9M |
| 2024-09-02 | 80.01 | 81.00 | 76.83 | 76.90 | 8.0M |
| 2024-08-30 | 79.89 | 81.75 | 79.24 | 80.00 | 8.9M |
| 2024-08-29 | 78.84 | 81.00 | 77.03 | 80.06 | 5.7M |
| 2024-08-28 | 83.57 | 83.57 | 77.71 | 79.26 | 10.6M |
| 2024-08-27 | 85.05 | 85.33 | 83.56 | 83.88 | 4.2M |
| 2024-08-26 | 85.28 | 85.96 | 83.00 | 85.47 | 5.1M |
| 2024-08-23 | 81.69 | 85.28 | 81.32 | 84.85 | 6.2M |
| 2024-08-22 | 82.85 | 85.55 | 81.70 | 82.30 | 7.6M |
| 2024-08-21 | 79.75 | 83.98 | 78.50 | 82.48 | 7.9M |
| 2024-08-20 | 77.73 | 80.30 | 77.73 | 79.88 | 5.9M |
| 2024-08-19 | 76.61 | 79.67 | 76.57 | 77.57 | 4.7M |
| 2024-08-16 | 74.42 | 77.76 | 74.19 | 77.54 | 6.1M |
| 2024-08-15 | 75.00 | 76.50 | 73.70 | 74.51 | 4.1M |
| 2024-08-14 | 76.85 | 77.22 | 74.66 | 75.14 | 3.3M |
| 2024-08-13 | 76.74 | 78.34 | 76.08 | 76.99 | 3.6M |
| 2024-08-12 | 73.53 | 78.37 | 73.50 | 77.17 | 6.8M |
| 2024-08-09 | 74.63 | 75.50 | 73.74 | 73.84 | 2.5M |
| 2024-08-08 | 74.50 | 75.26 | 73.58 | 74.29 | 3.0M |
| 2024-08-07 | 74.69 | 75.40 | 73.70 | 74.30 | 2.9M |
| 2024-08-06 | 76.39 | 77.20 | 73.79 | 74.80 | 3.9M |
| 2024-08-05 | 74.90 | 77.33 | 74.70 | 75.30 | 5.5M |
| 2024-08-02 | 77.77 | 78.86 | 75.83 | 75.94 | 5.1M |
| 2024-08-01 | 80.67 | 81.38 | 77.62 | 77.62 | 6.4M |
| 2024-07-31 | 76.59 | 81.01 | 75.80 | 80.86 | 7.3M |
| 2024-07-30 | 78.70 | 78.76 | 75.70 | 76.71 | 5.3M |
| 2024-07-29 | 79.05 | 80.71 | 78.34 | 79.01 | 5.1M |
| 2024-07-26 | 78.98 | 79.44 | 76.56 | 79.12 | 5.3M |
| 2024-07-25 | 75.41 | 79.27 | 74.69 | 78.98 | 5.7M |
| 2024-07-24 | 76.01 | 77.95 | 75.71 | 75.92 | 3.9M |
| 2024-07-23 | 79.37 | 79.40 | 76.50 | 76.92 | 7.0M |
| 2024-07-22 | 82.00 | 82.07 | 78.65 | 79.58 | 9.1M |
| 2024-07-19 | 80.20 | 83.17 | 79.62 | 82.58 | 8.9M |
| 2024-07-18 | 79.95 | 82.35 | 79.49 | 80.96 | 7.8M |
| 2024-07-17 | 79.85 | 82.66 | 78.33 | 80.91 | 10.8M |
| 2024-07-16 | 75.00 | 79.30 | 74.52 | 78.92 | 10.3M |
| 2024-07-15 | 76.00 | 76.77 | 71.00 | 75.40 | 14.0M |
| 2024-07-12 | 80.51 | 81.40 | 78.41 | 79.33 | 8.5M |
| 2024-07-11 | 82.00 | 84.90 | 80.41 | 82.34 | 11.9M |
| 2024-07-10 | 78.00 | 81.28 | 77.70 | 80.14 | 11.8M |
| 2024-07-09 | 74.00 | 76.80 | 73.37 | 76.35 | 7.0M |
| 2024-07-08 | 73.93 | 76.50 | 73.62 | 74.58 | 6.0M |
| 2024-07-05 | 73.80 | 75.00 | 72.61 | 74.63 | 4.9M |
| 2024-07-04 | 74.76 | 75.69 | 74.03 | 74.11 | 3.8M |
| 2024-07-03 | 75.01 | 75.78 | 74.22 | 74.50 | 4.2M |
| 2024-07-02 | 77.20 | 77.70 | 75.08 | 75.36 | 5.8M |
| 2024-07-01 | 76.00 | 78.37 | 75.14 | 77.75 | 5.5M |
| 2024-06-28 | 77.25 | 78.39 | 76.16 | 76.54 | 5.4M |
| 2024-06-27 | 78.14 | 78.28 | 76.76 | 76.76 | 4.4M |
| 2024-06-26 | 78.09 | 78.85 | 77.02 | 78.20 | 5.3M |
| 2024-06-25 | 79.16 | 79.70 | 77.01 | 77.60 | 6.4M |
| 2024-06-24 | 80.46 | 81.20 | 79.00 | 79.18 | 6.3M |
| 2024-06-21 | 81.21 | 81.71 | 80.11 | 81.40 | 5.5M |
| 2024-06-20 | 84.24 | 84.37 | 81.30 | 81.60 | 6.4M |
| 2024-06-19 | 84.80 | 85.00 | 82.37 | 83.56 | 7.0M |
| 2024-06-18 | 85.88 | 87.23 | 84.05 | 84.87 | 7.8M |
| 2024-06-17 | 87.88 | 88.83 | 85.50 | 85.90 | 9.2M |
| 2024-06-14 | 85.27 | 89.27 | 83.91 | 88.58 | 10.5M |
| 2024-06-13 | 86.99 | 87.02 | 84.88 | 85.41 | 6.2M |
| 2024-06-12 | 85.94 | 88.96 | 85.31 | 86.95 | 10.4M |
| 2024-06-11 | 86.11 | 86.17 | 84.25 | 85.20 | 7.8M |
| 2024-06-07 | 88.15 | 88.69 | 85.32 | 85.91 | 6.2M |
| 2024-06-06 | 91.71 | 91.71 | 89.20 | 89.50 | 6.8M |
| 2024-06-05 | 93.93 | 93.93 | 91.02 | 91.44 | 9.0M |
| 2024-06-04 | 92.86 | 94.29 | 91.81 | 94.29 | 7.2M |
| 2024-06-03 | 93.57 | 94.05 | 91.04 | 92.81 | 8.6M |
| 2024-05-31 | 94.48 | 95.69 | 92.94 | 93.57 | 4.8M |
| 2024-05-30 | 95.39 | 96.72 | 94.09 | 94.86 | 4.2M |
| 2024-05-29 | 94.29 | 96.98 | 94.14 | 95.29 | 5.6M |
| 2024-05-28 | 90.71 | 97.07 | 90.68 | 95.59 | 10.7M |
| 2024-05-27 | 94.54 | 95.64 | 92.27 | 93.71 | 10.0M |
| 2024-05-24 | 99.21 | 99.38 | 94.31 | 94.36 | 9.4M |
| 2024-05-23 | 98.93 | 101.01 | 98.06 | 99.34 | 5.9M |
| 2024-05-22 | 100.21 | 100.71 | 97.95 | 98.38 | 6.5M |
| 2024-05-21 | 96.64 | 101.43 | 96.50 | 100.71 | 12.8M |
| 2024-05-20 | 96.01 | 96.79 | 94.29 | 96.43 | 12.6M |
| 2024-05-17 | 98.39 | 99.36 | 96.43 | 97.96 | 6.7M |
| 2024-05-16 | 102.20 | 103.14 | 98.93 | 99.01 | 9.9M |
| 2024-05-15 | 104.29 | 105.41 | 102.04 | 102.18 | 3.8M |
| 2024-05-14 | 106.29 | 108.21 | 104.28 | 104.92 | 6.9M |
| 2024-05-13 | 103.57 | 107.50 | 102.77 | 105.36 | 8.3M |
| 2024-05-10 | 104.29 | 104.63 | 102.57 | 104.19 | 6.5M |
| 2024-05-09 | 102.96 | 104.29 | 102.03 | 103.81 | 7.6M |
| 2024-05-08 | 100.32 | 104.06 | 99.01 | 102.92 | 9.6M |
| 2024-05-07 | 101.54 | 101.74 | 98.57 | 100.32 | 11.4M |
| 2024-05-06 | 103.89 | 104.60 | 100.02 | 102.14 | 13.6M |
| 2024-04-30 | 105.98 | 105.98 | 102.86 | 102.86 | 7.1M |
| 2024-04-29 | 107.54 | 108.57 | 103.24 | 105.98 | 13.7M |
| 2024-04-26 | 103.57 | 108.74 | 103.57 | 106.32 | 11.2M |
| 2024-04-25 | 116.43 | 116.94 | 103.66 | 103.70 | 17.0M |
| 2024-04-24 | 118.54 | 118.54 | 113.49 | 116.36 | 5.9M |
| 2024-04-23 | 120.86 | 122.14 | 116.90 | 117.50 | 5.5M |
| 2024-04-22 | 122.14 | 123.00 | 120.46 | 121.94 | 3.7M |
| 2024-04-19 | 122.75 | 125.36 | 121.89 | 122.50 | 2.8M |
| 2024-04-18 | 123.35 | 127.98 | 122.15 | 123.24 | 5.6M |
| 2024-04-17 | 121.27 | 122.80 | 120.22 | 121.89 | 4.3M |
| 2024-04-16 | 122.14 | 123.06 | 119.68 | 122.39 | 5.5M |
| 2024-04-15 | 117.01 | 122.46 | 116.87 | 121.43 | 4.6M |
| 2024-04-12 | 116.15 | 119.29 | 115.04 | 117.31 | 3.7M |
| 2024-04-11 | 111.76 | 117.04 | 111.76 | 116.16 | 4.5M |
| 2024-04-10 | 111.99 | 113.18 | 109.77 | 112.55 | 3.0M |
| 2024-04-09 | 111.20 | 112.62 | 110.24 | 112.24 | 2.7M |
| 2024-04-08 | 111.15 | 113.49 | 109.29 | 111.76 | 5.5M |
| 2024-04-03 | 118.75 | 118.75 | 110.02 | 111.38 | 8.9M |
| 2024-04-02 | 119.69 | 122.60 | 117.93 | 118.71 | 4.1M |
| 2024-04-01 | 120.00 | 122.20 | 116.83 | 120.86 | 4.4M |
| 2024-03-29 | 116.43 | 120.71 | 115.48 | 120.19 | 4.0M |
| 2024-03-28 | 112.93 | 118.07 | 112.58 | 116.64 | 5.3M |
| 2024-03-27 | 111.90 | 113.82 | 111.55 | 112.35 | 3.6M |
| 2024-03-26 | 112.36 | 114.88 | 111.90 | 112.61 | 3.6M |
| 2024-03-25 | 114.95 | 117.21 | 113.21 | 113.60 | 4.6M |
| 2024-03-22 | 114.14 | 114.99 | 112.34 | 113.94 | 4.0M |
| 2024-03-21 | 116.32 | 116.86 | 113.83 | 114.14 | 5.3M |
| 2024-03-20 | 116.18 | 119.07 | 115.36 | 116.32 | 3.7M |
| 2024-03-19 | 117.54 | 120.36 | 117.13 | 117.14 | 3.1M |
| 2024-03-18 | 118.79 | 123.33 | 117.50 | 118.11 | 6.7M |
| 2024-03-15 | 115.57 | 119.87 | 114.56 | 119.29 | 4.5M |
| 2024-03-14 | 117.14 | 117.96 | 115.36 | 116.24 | 3.5M |
| 2024-03-13 | 117.86 | 119.24 | 116.66 | 117.50 | 3.4M |
| 2024-03-12 | 119.48 | 121.43 | 117.78 | 118.73 | 3.5M |
| 2024-03-11 | 119.77 | 121.66 | 117.76 | 120.19 | 4.2M |
| 2024-03-08 | 118.64 | 120.43 | 117.82 | 119.77 | 3.3M |
| 2024-03-07 | 121.39 | 122.14 | 118.73 | 120.21 | 5.1M |
| 2024-03-06 | 120.63 | 123.71 | 120.04 | 121.39 | 6.8M |
| 2024-03-05 | 118.34 | 123.34 | 117.35 | 119.48 | 7.7M |
| 2024-03-04 | 120.00 | 122.57 | 117.34 | 119.69 | 7.1M |
| 2024-03-01 | 113.37 | 118.67 | 112.00 | 118.04 | 6.7M |
| 2024-02-29 | 105.28 | 114.14 | 105.20 | 113.36 | 8.1M |
| 2024-02-28 | 108.73 | 109.19 | 105.86 | 105.86 | 5.7M |
| 2024-02-27 | 107.91 | 109.28 | 106.37 | 107.86 | 7.9M |
| 2024-02-26 | 109.29 | 111.07 | 107.50 | 109.41 | 3.7M |
| 2024-02-23 | 111.07 | 111.36 | 108.49 | 109.85 | 4.7M |
| 2024-02-22 | 110.72 | 112.31 | 107.87 | 110.64 | 4.4M |
| 2024-02-21 | 111.95 | 113.37 | 109.30 | 110.71 | 5.0M |
| 2024-02-20 | 109.91 | 115.36 | 108.58 | 113.57 | 4.9M |
| 2024-02-19 | 103.57 | 111.79 | 103.44 | 111.29 | 7.5M |
| 2024-02-08 | 115.11 | 116.99 | 103.29 | 105.71 | 10.1M |
| 2024-02-07 | 107.56 | 113.49 | 106.18 | 113.49 | 5.7M |
| 2024-02-06 | 101.79 | 107.71 | 101.35 | 107.23 | 5.4M |
| 2024-02-05 | 102.11 | 104.89 | 98.64 | 101.79 | 7.1M |
| 2024-02-02 | 99.64 | 103.19 | 98.99 | 100.98 | 5.4M |
| 2024-02-01 | 97.62 | 100.43 | 96.45 | 98.99 | 4.9M |
| 2024-01-31 | 96.43 | 101.42 | 95.48 | 97.61 | 5.3M |
| 2024-01-30 | 100.47 | 101.43 | 97.95 | 98.21 | 4.1M |
| 2024-01-29 | 102.99 | 106.40 | 101.16 | 101.43 | 4.4M |
| 2024-01-26 | 102.57 | 104.73 | 101.58 | 103.33 | 4.2M |
| 2024-01-25 | 99.29 | 105.71 | 98.71 | 103.57 | 6.6M |
| 2024-01-24 | 95.43 | 100.00 | 94.71 | 99.61 | 5.5M |
| 2024-01-23 | 94.82 | 99.29 | 93.79 | 94.64 | 4.5M |
| 2024-01-22 | 94.36 | 98.29 | 94.31 | 96.06 | 5.6M |
| 2024-01-19 | 96.21 | 96.21 | 92.94 | 95.43 | 3.6M |
| 2024-01-18 | 95.79 | 97.55 | 93.42 | 96.21 | 5.1M |
| 2024-01-17 | 95.18 | 99.29 | 94.54 | 96.10 | 5.5M |
| 2024-01-16 | 94.26 | 96.03 | 92.86 | 95.81 | 3.3M |
| 2024-01-15 | 94.38 | 96.29 | 93.34 | 94.66 | 2.6M |
| 2024-01-12 | 95.51 | 96.34 | 94.31 | 95.29 | 2.4M |
| 2024-01-11 | 91.90 | 96.79 | 91.36 | 95.56 | 4.7M |
| 2024-01-10 | 91.74 | 93.20 | 90.63 | 92.10 | 3.7M |
| 2024-01-09 | 93.56 | 94.92 | 91.79 | 92.79 | 4.6M |
| 2024-01-08 | 93.82 | 95.14 | 92.25 | 94.09 | 4.0M |
| 2024-01-05 | 94.41 | 96.55 | 93.57 | 94.18 | 5.0M |
| 2024-01-04 | 97.14 | 97.14 | 94.71 | 95.29 | 3.7M |
| 2024-01-03 | 95.00 | 97.78 | 94.65 | 97.32 | 5.1M |
| 2024-01-02 | 98.51 | 99.46 | 95.02 | 95.25 | 5.0M |