100.50
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 | 234.45 | 239.90 | 226.40 | 234.90 | 0.0M |
| 2024-12-30 | 243.80 | 247.50 | 233.00 | 234.45 | 0.1M |
| 2024-12-27 | 248.30 | 254.00 | 238.00 | 239.70 | 0.1M |
| 2024-12-26 | 250.65 | 259.00 | 243.00 | 248.40 | 0.1M |
| 2024-12-24 | 251.50 | 256.00 | 249.60 | 253.50 | 0.1M |
| 2024-12-23 | 260.55 | 261.95 | 249.60 | 250.60 | 0.1M |
| 2024-12-20 | 268.00 | 279.00 | 258.00 | 260.25 | 0.2M |
| 2024-12-19 | 255.00 | 268.00 | 250.00 | 264.10 | 0.1M |
| 2024-12-18 | 250.00 | 269.90 | 245.20 | 258.70 | 0.1M |
| 2024-12-17 | 263.20 | 263.20 | 249.60 | 250.35 | 0.1M |
| 2024-12-16 | 256.00 | 268.00 | 253.05 | 258.05 | 0.2M |
| 2024-12-13 | 238.00 | 240.00 | 230.70 | 239.35 | 0.0M |
| 2024-12-12 | 242.00 | 245.00 | 239.50 | 240.20 | 0.1M |
| 2024-12-11 | 242.00 | 244.45 | 239.00 | 241.45 | 0.1M |
| 2024-12-10 | 242.50 | 249.90 | 237.50 | 241.40 | 0.1M |
| 2024-12-09 | 238.00 | 254.95 | 230.00 | 245.00 | 0.1M |
| 2024-12-06 | 238.40 | 240.00 | 227.20 | 231.60 | 0.0M |
| 2024-12-05 | 239.00 | 239.00 | 234.55 | 236.15 | 0.0M |
| 2024-12-04 | 234.95 | 241.95 | 232.55 | 239.05 | 0.2M |
| 2024-12-03 | 216.65 | 233.00 | 216.50 | 227.35 | 0.1M |
| 2024-12-02 | 210.35 | 215.00 | 209.00 | 213.35 | 0.0M |
| 2024-11-29 | 204.50 | 217.25 | 201.20 | 208.45 | 0.1M |
| 2024-11-28 | 200.70 | 204.40 | 200.00 | 200.80 | 0.1M |
| 2024-11-27 | 200.10 | 204.70 | 200.00 | 200.70 | 0.1M |
| 2024-11-26 | 204.90 | 204.90 | 198.20 | 199.85 | 0.0M |
| 2024-11-25 | 204.00 | 209.00 | 203.20 | 204.45 | 0.0M |
| 2024-11-22 | 202.50 | 205.00 | 201.65 | 204.05 | 0.0M |
| 2024-11-21 | 199.60 | 205.70 | 197.10 | 201.30 | 0.0M |
| 2024-11-19 | 197.15 | 208.50 | 194.70 | 199.60 | 0.1M |
| 2024-11-18 | 211.05 | 213.45 | 190.00 | 197.15 | 0.2M |
| 2024-11-14 | 225.00 | 230.00 | 206.60 | 214.90 | 0.1M |
| 2024-11-13 | 251.00 | 251.00 | 225.00 | 229.00 | 0.1M |
| 2024-11-12 | 246.00 | 263.00 | 232.50 | 259.50 | 0.2M |
| 2024-11-11 | 233.00 | 253.00 | 229.30 | 245.65 | 0.1M |
| 2024-11-08 | 232.20 | 235.00 | 227.00 | 228.30 | 0.0M |
| 2024-11-07 | 236.00 | 241.00 | 227.70 | 231.80 | 0.0M |
| 2024-11-06 | 226.95 | 238.90 | 225.30 | 234.15 | 0.1M |
| 2024-11-05 | 228.95 | 228.95 | 220.15 | 224.60 | 0.0M |
| 2024-11-04 | 226.80 | 228.40 | 220.50 | 224.10 | 0.0M |
| 2024-11-01 | 240.10 | 244.90 | 229.00 | 230.25 | 0.1M |
| 2024-10-31 | 231.00 | 241.50 | 231.00 | 237.25 | 0.0M |
| 2024-10-30 | 228.00 | 243.00 | 227.50 | 231.95 | 0.0M |
| 2024-10-29 | 221.90 | 229.90 | 217.00 | 227.10 | 0.0M |
| 2024-10-28 | 224.20 | 224.20 | 214.60 | 216.45 | 0.1M |
| 2024-10-25 | 225.00 | 225.00 | 206.00 | 211.65 | 0.1M |
| 2024-10-24 | 220.00 | 234.75 | 220.00 | 224.65 | 0.0M |
| 2024-10-23 | 211.10 | 231.00 | 211.10 | 227.00 | 0.1M |
| 2024-10-22 | 225.20 | 232.60 | 210.00 | 217.45 | 0.1M |
| 2024-10-21 | 236.05 | 238.50 | 225.15 | 225.15 | 0.0M |
| 2024-10-18 | 242.00 | 242.00 | 229.30 | 235.35 | 0.0M |
| 2024-10-17 | 240.05 | 249.50 | 240.00 | 241.80 | 0.0M |
| 2024-10-16 | 235.00 | 247.00 | 235.00 | 245.45 | 0.0M |
| 2024-10-15 | 241.40 | 244.00 | 232.00 | 234.65 | 0.1M |
| 2024-10-14 | 255.00 | 257.00 | 240.65 | 242.50 | 0.1M |
| 2024-10-11 | 262.25 | 272.00 | 255.00 | 259.55 | 0.2M |
| 2024-10-10 | 250.00 | 261.95 | 240.10 | 257.10 | 0.3M |
| 2024-10-09 | 240.00 | 251.00 | 229.00 | 243.90 | 0.3M |
| 2024-10-08 | 215.00 | 247.80 | 207.50 | 238.95 | 0.3M |
| 2024-10-07 | 200.10 | 221.00 | 190.00 | 210.15 | 0.4M |
| 2024-10-04 | 208.90 | 208.90 | 203.05 | 205.15 | 0.0M |
| 2024-10-03 | 198.65 | 211.95 | 198.65 | 202.20 | 0.1M |
| 2024-10-01 | 211.00 | 216.75 | 204.20 | 205.40 | 0.2M |
| 2024-09-30 | 223.80 | 223.80 | 210.00 | 211.60 | 0.1M |
| 2024-09-27 | 217.00 | 226.80 | 217.00 | 217.75 | 0.1M |
| 2024-09-26 | 218.80 | 222.00 | 216.00 | 216.90 | 0.1M |
| 2024-09-25 | 220.00 | 230.00 | 217.00 | 218.60 | 0.1M |
| 2024-09-24 | 222.75 | 226.70 | 213.80 | 217.15 | 0.1M |
| 2024-09-23 | 228.40 | 239.80 | 218.00 | 220.40 | 0.1M |
| 2024-09-20 | 220.00 | 228.50 | 220.00 | 225.50 | 0.1M |
| 2024-09-19 | 224.70 | 236.00 | 217.25 | 221.55 | 0.1M |
| 2024-09-18 | 222.20 | 229.45 | 215.00 | 220.05 | 0.1M |
| 2024-09-17 | 233.95 | 233.95 | 220.00 | 222.20 | 0.1M |
| 2024-09-16 | 235.00 | 239.50 | 228.00 | 233.90 | 0.1M |
| 2024-09-13 | 241.90 | 242.00 | 236.00 | 237.15 | 0.1M |
| 2024-09-12 | 253.00 | 253.00 | 240.40 | 240.85 | 0.1M |
| 2024-09-11 | 249.30 | 252.85 | 242.00 | 243.35 | 0.1M |
| 2024-09-10 | 256.50 | 256.50 | 248.20 | 249.30 | 0.1M |
| 2024-09-09 | 255.00 | 259.50 | 251.25 | 252.70 | 0.1M |
| 2024-09-06 | 265.50 | 272.00 | 253.00 | 256.40 | 0.1M |
| 2024-09-05 | 254.00 | 276.00 | 251.20 | 266.95 | 0.1M |
| 2024-09-04 | 256.75 | 264.00 | 252.35 | 254.00 | 0.0M |
| 2024-09-03 | 252.90 | 262.95 | 248.00 | 256.75 | 0.1M |
| 2024-09-02 | 254.85 | 255.90 | 249.00 | 249.75 | 0.1M |
| 2024-08-30 | 252.10 | 260.00 | 252.10 | 254.30 | 0.1M |
| 2024-08-29 | 257.20 | 262.00 | 250.00 | 254.55 | 0.1M |
| 2024-08-28 | 281.95 | 283.00 | 258.00 | 259.60 | 0.1M |
| 2024-08-27 | 263.90 | 273.00 | 254.60 | 267.50 | 0.3M |
| 2024-08-26 | 275.20 | 275.20 | 257.20 | 259.75 | 0.3M |
| 2024-08-23 | 272.20 | 279.80 | 270.00 | 275.20 | 0.1M |
| 2024-08-22 | 275.20 | 281.50 | 270.00 | 272.20 | 0.1M |
| 2024-08-21 | 278.00 | 283.95 | 273.00 | 274.10 | 0.1M |
| 2024-08-20 | 294.00 | 297.50 | 276.50 | 279.20 | 0.1M |
| 2024-08-19 | 297.00 | 302.90 | 289.00 | 289.35 | 0.1M |
| 2024-08-16 | 277.95 | 305.75 | 268.05 | 296.70 | 0.3M |
| 2024-08-14 | 292.10 | 292.10 | 271.00 | 273.05 | 0.1M |
| 2024-08-13 | 259.75 | 304.50 | 255.05 | 292.20 | 0.6M |
| 2024-08-12 | 252.40 | 258.00 | 243.60 | 255.00 | 0.1M |
| 2024-08-09 | 261.00 | 263.00 | 246.05 | 250.05 | 0.2M |
| 2024-08-08 | 275.95 | 275.95 | 246.20 | 250.25 | 0.2M |
| 2024-08-07 | 270.00 | 271.50 | 260.00 | 265.20 | 0.1M |
| 2024-08-06 | 282.40 | 286.90 | 263.00 | 264.70 | 0.1M |
| 2024-08-05 | 252.00 | 282.00 | 252.00 | 273.75 | 0.1M |
| 2024-08-02 | 265.20 | 288.80 | 258.00 | 269.65 | 0.2M |
| 2024-08-01 | 285.10 | 294.95 | 271.00 | 275.05 | 0.2M |
| 2024-07-31 | 291.15 | 291.15 | 267.05 | 279.35 | 0.4M |
| 2024-07-30 | 301.50 | 303.50 | 289.00 | 290.95 | 0.3M |
| 2024-07-29 | 316.50 | 324.90 | 300.00 | 301.50 | 0.3M |
| 2024-07-26 | 323.95 | 330.00 | 316.00 | 319.85 | 0.1M |
| 2024-07-25 | 310.00 | 326.00 | 310.00 | 319.85 | 0.1M |
| 2024-07-24 | 325.95 | 333.80 | 312.10 | 315.55 | 0.1M |
| 2024-07-23 | 329.00 | 333.80 | 290.05 | 327.35 | 0.3M |
| 2024-07-22 | 344.00 | 357.40 | 321.05 | 327.20 | 0.6M |
| 2024-07-19 | 325.00 | 328.70 | 309.20 | 317.30 | 0.2M |
| 2024-07-18 | 340.00 | 345.50 | 321.00 | 327.95 | 0.2M |
| 2024-07-16 | 348.50 | 364.00 | 335.60 | 337.80 | 0.2M |
| 2024-07-15 | 373.00 | 384.00 | 340.00 | 351.90 | 0.6M |
| 2024-07-12 | 340.00 | 366.85 | 333.00 | 366.85 | 0.2M |
| 2024-07-11 | 316.50 | 349.80 | 316.50 | 349.40 | 0.6M |
| 2024-07-10 | 333.15 | 343.50 | 333.15 | 333.15 | 0.4M |
| 2024-07-09 | 350.65 | 350.65 | 350.65 | 350.65 | 0.0M |
| 2024-07-08 | 382.90 | 383.00 | 369.10 | 369.10 | 0.1M |
| 2024-07-05 | 396.75 | 396.75 | 359.00 | 388.50 | 1.2M |
| 2024-07-04 | 377.90 | 377.90 | 377.90 | 377.90 | 0.0M |
| 2024-07-03 | 359.95 | 359.95 | 359.95 | 359.95 | 0.1M |
| 2024-07-02 | 338.00 | 342.85 | 315.00 | 342.85 | 1.2M |
| 2024-07-01 | 311.00 | 326.55 | 297.00 | 326.55 | 3.3M |