152.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 140.00 | 141.00 | 138.00 | 138.50 | 0.9M |
| 2023-12-28 | 142.00 | 143.00 | 140.00 | 141.50 | 0.7M |
| 2023-12-27 | 145.00 | 147.00 | 142.00 | 142.00 | 1.0M |
| 2023-12-26 | 145.00 | 146.00 | 142.00 | 143.50 | 0.5M |
| 2023-12-25 | 149.50 | 150.50 | 144.50 | 144.50 | 0.8M |
| 2023-12-22 | 150.50 | 153.00 | 148.00 | 148.00 | 1.1M |
| 2023-12-21 | 148.00 | 150.50 | 145.50 | 150.50 | 1.5M |
| 2023-12-20 | 144.00 | 153.00 | 143.50 | 150.50 | 2.4M |
| 2023-12-19 | 144.00 | 147.00 | 140.50 | 143.50 | 1.5M |
| 2023-12-18 | 142.00 | 145.50 | 141.50 | 142.00 | 0.9M |
| 2023-12-15 | 149.00 | 149.50 | 144.00 | 144.00 | 1.1M |
| 2023-12-14 | 147.00 | 150.00 | 145.50 | 147.50 | 1.7M |
| 2023-12-13 | 148.50 | 149.00 | 144.50 | 144.50 | 2.0M |
| 2023-12-12 | 154.00 | 158.50 | 146.50 | 147.00 | 3.6M |
| 2023-12-11 | 155.00 | 158.50 | 152.00 | 152.50 | 2.2M |
| 2023-12-08 | 155.00 | 158.00 | 153.00 | 153.00 | 1.4M |
| 2023-12-07 | 155.50 | 157.00 | 153.00 | 153.00 | 1.4M |
| 2023-12-06 | 158.50 | 161.50 | 156.00 | 156.00 | 1.4M |
| 2023-12-05 | 157.00 | 160.00 | 156.50 | 158.00 | 1.2M |
| 2023-12-04 | 167.00 | 167.00 | 154.00 | 157.50 | 3.9M |
| 2023-12-01 | 166.00 | 169.00 | 161.00 | 164.00 | 5.7M |
| 2023-11-30 | 165.00 | 167.00 | 161.50 | 163.00 | 3.6M |
| 2023-11-29 | 159.50 | 171.50 | 159.50 | 165.00 | 11.5M |
| 2023-11-28 | 157.50 | 162.50 | 157.00 | 159.50 | 3.0M |
| 2023-11-27 | 166.00 | 168.00 | 155.00 | 156.00 | 4.6M |
| 2023-11-24 | 160.00 | 162.50 | 157.00 | 162.50 | 3.3M |
| 2023-11-23 | 160.50 | 163.00 | 155.00 | 158.50 | 4.5M |
| 2023-11-22 | 160.00 | 163.50 | 158.00 | 160.50 | 9.0M |
| 2023-11-21 | 146.00 | 160.50 | 145.00 | 160.50 | 10.8M |
| 2023-11-20 | 150.50 | 152.50 | 144.50 | 146.00 | 6.0M |
| 2023-11-17 | 144.50 | 148.50 | 143.00 | 148.50 | 5.9M |
| 2023-11-16 | 136.50 | 146.00 | 134.00 | 144.50 | 7.7M |
| 2023-11-15 | 133.00 | 141.00 | 132.00 | 135.00 | 6.3M |
| 2023-11-14 | 133.00 | 136.00 | 128.50 | 130.50 | 6.7M |
| 2023-11-13 | 129.50 | 129.50 | 129.50 | 129.50 | 1.3M |
| 2023-11-10 | 119.50 | 121.00 | 116.00 | 118.00 | 1.3M |
| 2023-11-09 | 119.00 | 121.00 | 116.00 | 119.50 | 2.9M |
| 2023-11-08 | 122.50 | 123.50 | 119.00 | 121.50 | 1.8M |
| 2023-11-07 | 124.50 | 125.00 | 121.50 | 122.00 | 1.6M |
| 2023-11-06 | 125.50 | 127.00 | 124.50 | 125.50 | 1.6M |
| 2023-11-03 | 128.00 | 128.50 | 123.00 | 123.50 | 2.1M |
| 2023-11-02 | 125.50 | 130.50 | 125.00 | 126.50 | 4.0M |
| 2023-11-01 | 127.50 | 128.00 | 121.50 | 122.50 | 2.3M |
| 2023-10-31 | 133.00 | 133.00 | 123.50 | 124.00 | 4.0M |
| 2023-10-30 | 133.00 | 134.50 | 130.00 | 130.50 | 2.7M |
| 2023-10-27 | 137.00 | 138.50 | 131.50 | 133.00 | 3.8M |
| 2023-10-26 | 140.50 | 142.50 | 135.50 | 136.00 | 5.8M |
| 2023-10-25 | 150.50 | 154.50 | 144.00 | 145.00 | 6.5M |
| 2023-10-24 | 147.50 | 150.50 | 143.00 | 149.00 | 3.9M |
| 2023-10-23 | 149.00 | 153.00 | 147.00 | 148.00 | 2.0M |
| 2023-10-20 | 152.00 | 152.00 | 145.50 | 151.50 | 4.0M |
| 2023-10-19 | 149.50 | 155.00 | 148.00 | 153.00 | 5.6M |
| 2023-10-18 | 151.50 | 153.00 | 143.00 | 149.00 | 5.1M |
| 2023-10-17 | 154.50 | 158.50 | 147.00 | 150.50 | 8.4M |
| 2023-10-16 | 150.00 | 152.00 | 147.00 | 151.00 | 4.0M |
| 2023-10-13 | 150.50 | 156.00 | 148.50 | 150.00 | 7.1M |
| 2023-10-12 | 148.00 | 155.50 | 147.00 | 151.00 | 10.9M |
| 2023-10-11 | 149.00 | 152.00 | 145.00 | 145.50 | 11.6M |
| 2023-10-06 | 170.00 | 170.50 | 154.50 | 157.50 | 22.0M |
| 2023-10-05 | 163.50 | 179.00 | 163.00 | 170.50 | 28.8M |
| 2023-10-04 | 164.50 | 165.00 | 151.50 | 163.00 | 28.8M |
| 2023-10-03 | 150.00 | 163.00 | 149.50 | 163.00 | 6.9M |
| 2023-10-02 | 137.00 | 148.50 | 136.00 | 148.50 | 8.7M |
| 2023-09-28 | 141.50 | 141.50 | 132.00 | 135.00 | 7.6M |
| 2023-09-27 | 142.00 | 147.50 | 136.50 | 140.00 | 14.1M |
| 2023-09-26 | 139.00 | 149.00 | 138.50 | 141.00 | 12.5M |
| 2023-09-25 | 144.50 | 146.50 | 138.00 | 138.50 | 8.1M |
| 2023-09-22 | 135.50 | 144.50 | 135.00 | 144.50 | 9.9M |
| 2023-09-21 | 136.50 | 144.00 | 133.00 | 138.00 | 10.9M |
| 2023-09-20 | 138.00 | 141.00 | 134.50 | 136.50 | 5.0M |
| 2023-09-19 | 140.00 | 142.50 | 135.50 | 139.00 | 8.2M |
| 2023-09-18 | 135.50 | 144.50 | 133.00 | 141.00 | 15.5M |
| 2023-09-15 | 136.50 | 138.50 | 131.00 | 134.00 | 12.6M |
| 2023-09-14 | 129.00 | 136.50 | 125.50 | 136.50 | 13.3M |
| 2023-09-13 | 112.50 | 124.50 | 112.00 | 124.50 | 4.5M |
| 2023-09-12 | 116.00 | 118.50 | 111.00 | 113.50 | 6.4M |
| 2023-09-11 | 115.00 | 118.00 | 109.50 | 118.00 | 7.8M |
| 2023-09-08 | 96.60 | 107.50 | 96.50 | 107.50 | 1.8M |
| 2023-09-07 | 99.60 | 99.60 | 97.50 | 97.80 | 0.5M |
| 2023-09-06 | 97.50 | 101.50 | 97.30 | 100.50 | 0.8M |
| 2023-09-05 | 97.50 | 98.70 | 97.10 | 97.40 | 0.3M |
| 2023-09-04 | 96.40 | 97.30 | 95.40 | 96.90 | 0.2M |
| 2023-09-01 | 96.90 | 97.40 | 94.40 | 96.00 | 0.4M |
| 2023-08-31 | 94.50 | 97.80 | 93.80 | 96.70 | 0.6M |
| 2023-08-30 | 92.70 | 94.70 | 92.20 | 93.10 | 0.2M |
| 2023-08-29 | 91.60 | 92.10 | 91.00 | 91.60 | 0.2M |
| 2023-08-28 | 93.00 | 93.70 | 91.00 | 91.30 | 0.4M |
| 2023-08-25 | 94.00 | 95.60 | 93.50 | 93.70 | 0.3M |
| 2023-08-24 | 94.00 | 98.90 | 94.00 | 95.00 | 0.7M |
| 2023-08-23 | 92.80 | 94.00 | 91.80 | 93.00 | 0.3M |
| 2023-08-22 | 95.60 | 96.40 | 92.40 | 92.80 | 0.3M |
| 2023-08-21 | 95.20 | 96.00 | 94.30 | 94.60 | 0.2M |
| 2023-08-18 | 96.60 | 98.40 | 95.00 | 95.10 | 0.3M |
| 2023-08-17 | 95.00 | 97.80 | 94.10 | 97.20 | 0.3M |
| 2023-08-16 | 96.80 | 98.00 | 95.70 | 95.80 | 0.3M |
| 2023-08-15 | 98.00 | 99.00 | 97.50 | 97.90 | 0.1M |
| 2023-08-14 | 97.80 | 98.00 | 95.50 | 96.60 | 0.3M |
| 2023-08-11 | 98.50 | 99.50 | 97.40 | 98.30 | 0.3M |
| 2023-08-10 | 101.00 | 101.00 | 97.30 | 97.70 | 0.5M |
| 2023-08-09 | 99.50 | 107.00 | 99.40 | 101.50 | 1.1M |
| 2023-08-08 | 102.00 | 103.00 | 99.90 | 100.50 | 0.7M |
| 2023-08-07 | 96.70 | 104.00 | 95.00 | 103.50 | 1.1M |
| 2023-08-04 | 98.50 | 98.50 | 95.80 | 96.70 | 0.6M |
| 2023-08-02 | 102.00 | 103.00 | 97.00 | 97.20 | 1.1M |
| 2023-08-01 | 103.50 | 104.50 | 101.50 | 103.00 | 0.4M |
| 2023-07-31 | 109.00 | 109.50 | 100.00 | 101.50 | 1.6M |
| 2023-07-28 | 108.50 | 109.50 | 106.50 | 108.50 | 0.5M |
| 2023-07-27 | 107.00 | 112.00 | 107.00 | 107.00 | 1.1M |
| 2023-07-26 | 108.00 | 111.00 | 105.50 | 108.00 | 0.9M |
| 2023-07-25 | 111.00 | 111.50 | 105.00 | 108.00 | 1.5M |
| 2023-07-24 | 120.00 | 121.00 | 108.00 | 109.00 | 2.9M |
| 2023-07-21 | 118.00 | 122.00 | 115.00 | 120.00 | 2.0M |
| 2023-07-20 | 134.00 | 137.50 | 118.00 | 118.50 | 6.6M |
| 2023-07-19 | 125.00 | 132.00 | 125.00 | 131.00 | 1.5M |
| 2023-07-18 | 130.50 | 134.00 | 120.00 | 124.00 | 1.3M |
| 2023-07-17 | 127.00 | 132.50 | 127.00 | 131.50 | 1.9M |
| 2023-07-14 | 124.50 | 125.50 | 120.00 | 124.50 | 0.6M |
| 2023-07-13 | 128.00 | 128.00 | 123.00 | 123.00 | 0.9M |
| 2023-07-12 | 125.00 | 127.00 | 122.50 | 126.00 | 1.0M |
| 2023-07-11 | 121.50 | 125.00 | 119.00 | 123.50 | 1.1M |
| 2023-07-10 | 123.00 | 123.50 | 118.00 | 120.00 | 1.4M |
| 2023-07-07 | 124.00 | 127.00 | 121.00 | 122.50 | 1.4M |
| 2023-07-06 | 125.50 | 129.50 | 124.50 | 127.00 | 1.6M |
| 2023-07-05 | 122.00 | 128.50 | 121.00 | 126.50 | 4.8M |
| 2023-07-04 | 121.50 | 125.50 | 118.50 | 125.00 | 9.8M |
| 2023-07-03 | 112.00 | 118.50 | 109.50 | 118.50 | 6.5M |
| 2023-06-30 | 100.00 | 108.00 | 99.00 | 108.00 | 13.0M |
| 2023-06-29 | 92.50 | 98.40 | 92.50 | 98.40 | 4.8M |
| 2023-06-28 | 88.50 | 93.70 | 87.00 | 89.50 | 1.9M |
| 2023-06-27 | 87.50 | 88.40 | 86.00 | 88.00 | 0.2M |
| 2023-06-26 | 86.50 | 87.90 | 85.70 | 87.50 | 0.2M |
| 2023-06-21 | 85.20 | 87.00 | 85.00 | 86.50 | 0.1M |
| 2023-06-20 | 85.70 | 85.70 | 84.80 | 85.20 | 0.2M |
| 2023-06-19 | 85.50 | 86.00 | 85.00 | 85.90 | 0.1M |
| 2023-06-16 | 85.70 | 86.50 | 85.60 | 85.80 | 0.2M |
| 2023-06-15 | 86.90 | 86.90 | 86.10 | 86.20 | 0.1M |
| 2023-06-14 | 86.00 | 87.30 | 86.00 | 86.80 | 0.2M |
| 2023-06-13 | 86.70 | 87.00 | 85.50 | 85.90 | 0.3M |
| 2023-06-12 | 87.60 | 87.80 | 86.00 | 86.30 | 0.3M |
| 2023-06-09 | 87.80 | 88.10 | 87.20 | 87.30 | 0.2M |
| 2023-06-08 | 87.70 | 87.80 | 86.90 | 87.20 | 0.2M |
| 2023-06-07 | 87.40 | 88.80 | 87.40 | 87.70 | 0.2M |
| 2023-06-06 | 88.90 | 88.90 | 87.90 | 88.10 | 0.1M |
| 2023-06-05 | 88.20 | 89.10 | 88.20 | 88.90 | 0.1M |
| 2023-06-02 | 91.50 | 91.50 | 87.70 | 88.10 | 0.4M |
| 2023-06-01 | 91.50 | 91.60 | 90.50 | 90.80 | 0.2M |
| 2023-05-31 | 89.30 | 92.00 | 89.30 | 91.80 | 0.8M |
| 2023-05-30 | 88.90 | 90.10 | 88.10 | 89.00 | 0.3M |
| 2023-05-29 | 89.00 | 90.20 | 88.40 | 88.60 | 0.4M |
| 2023-05-26 | 90.90 | 91.00 | 88.00 | 88.10 | 0.6M |
| 2023-05-25 | 91.90 | 92.00 | 89.00 | 90.30 | 0.5M |
| 2023-05-24 | 90.80 | 92.60 | 90.20 | 91.00 | 1.3M |
| 2023-05-23 | 87.90 | 90.80 | 87.30 | 89.60 | 1.3M |
| 2023-05-22 | 89.20 | 89.90 | 86.40 | 87.20 | 1.2M |
| 2023-05-19 | 85.20 | 88.40 | 84.80 | 87.70 | 1.0M |
| 2023-05-18 | 84.30 | 85.30 | 84.00 | 85.20 | 0.6M |
| 2023-05-17 | 81.90 | 84.00 | 81.90 | 83.40 | 0.4M |
| 2023-05-16 | 81.20 | 83.00 | 81.20 | 82.00 | 0.2M |
| 2023-05-15 | 80.10 | 81.40 | 80.10 | 81.10 | 0.1M |
| 2023-05-12 | 80.10 | 80.60 | 79.60 | 80.50 | 0.1M |
| 2023-05-11 | 80.20 | 80.20 | 79.00 | 79.60 | 0.2M |
| 2023-05-10 | 80.10 | 80.20 | 79.80 | 79.80 | 0.1M |
| 2023-05-09 | 81.40 | 81.50 | 79.90 | 80.00 | 0.2M |
| 2023-05-08 | 81.90 | 82.30 | 81.40 | 81.40 | 0.1M |
| 2023-05-05 | 83.60 | 83.60 | 81.80 | 82.00 | 0.2M |
| 2023-05-04 | 82.00 | 83.10 | 81.50 | 83.10 | 0.3M |
| 2023-05-03 | 81.20 | 82.80 | 80.80 | 82.30 | 0.2M |
| 2023-05-02 | 81.10 | 82.00 | 81.00 | 81.80 | 0.1M |
| 2023-04-28 | 80.50 | 81.90 | 80.50 | 81.30 | 0.1M |
| 2023-04-27 | 80.50 | 81.10 | 80.00 | 80.50 | 0.1M |
| 2023-04-26 | 79.30 | 81.00 | 79.30 | 80.80 | 0.2M |
| 2023-04-25 | 82.40 | 82.40 | 80.20 | 80.30 | 0.3M |
| 2023-04-24 | 83.30 | 83.40 | 82.00 | 82.10 | 0.1M |
| 2023-04-21 | 84.60 | 86.00 | 82.30 | 82.30 | 0.3M |
| 2023-04-20 | 85.70 | 86.00 | 84.00 | 84.10 | 0.3M |
| 2023-04-19 | 86.80 | 86.80 | 85.00 | 85.00 | 0.2M |
| 2023-04-18 | 85.80 | 87.20 | 84.70 | 86.20 | 0.4M |
| 2023-04-17 | 84.40 | 86.00 | 84.40 | 85.40 | 0.3M |
| 2023-04-14 | 84.00 | 84.80 | 83.00 | 84.40 | 0.2M |
| 2023-04-13 | 85.40 | 85.40 | 83.10 | 83.20 | 0.3M |
| 2023-04-12 | 83.80 | 85.70 | 83.80 | 85.40 | 0.4M |
| 2023-04-11 | 85.20 | 85.70 | 84.20 | 85.50 | 0.3M |
| 2023-04-10 | 85.00 | 85.90 | 83.60 | 84.80 | 0.5M |
| 2023-04-07 | 81.50 | 83.20 | 81.50 | 82.60 | 0.2M |
| 2023-04-06 | 81.70 | 81.80 | 80.70 | 81.50 | 0.1M |
| 2023-03-31 | 82.00 | 82.60 | 81.60 | 81.90 | 0.1M |
| 2023-03-30 | 81.40 | 82.10 | 81.30 | 81.90 | 0.1M |
| 2023-03-29 | 81.20 | 82.00 | 81.10 | 81.20 | 0.1M |
| 2023-03-28 | 82.00 | 82.20 | 81.00 | 81.20 | 0.1M |
| 2023-03-27 | 82.70 | 83.20 | 82.30 | 82.30 | 0.1M |
| 2023-03-24 | 82.40 | 82.40 | 81.00 | 82.30 | 0.2M |
| 2023-03-23 | 81.30 | 82.20 | 81.10 | 81.60 | 0.2M |
| 2023-03-22 | 82.00 | 82.00 | 81.00 | 81.60 | 0.1M |
| 2023-03-21 | 80.90 | 81.30 | 80.60 | 81.00 | 0.1M |
| 2023-03-20 | 80.50 | 81.10 | 80.50 | 80.70 | 0.1M |
| 2023-03-17 | 80.70 | 80.90 | 80.10 | 80.30 | 0.1M |
| 2023-03-16 | 80.70 | 80.70 | 79.20 | 79.50 | 0.4M |
| 2023-03-15 | 84.90 | 85.00 | 80.30 | 80.70 | 1.1M |
| 2023-03-14 | 85.20 | 86.00 | 84.70 | 85.60 | 0.1M |
| 2023-03-13 | 86.40 | 87.40 | 84.20 | 85.80 | 0.2M |
| 2023-03-10 | 87.50 | 88.20 | 86.20 | 86.50 | 0.3M |
| 2023-03-09 | 90.00 | 90.50 | 88.30 | 88.40 | 0.4M |
| 2023-03-08 | 88.50 | 89.50 | 87.70 | 89.50 | 0.4M |
| 2023-03-07 | 88.20 | 89.10 | 87.70 | 88.60 | 0.3M |
| 2023-03-06 | 86.80 | 87.60 | 86.00 | 87.40 | 0.2M |
| 2023-03-03 | 85.30 | 86.80 | 85.30 | 86.20 | 0.3M |
| 2023-03-02 | 86.70 | 86.70 | 85.20 | 85.20 | 0.2M |
| 2023-03-01 | 85.30 | 86.90 | 85.30 | 86.70 | 0.2M |
| 2023-02-24 | 87.70 | 88.30 | 86.10 | 86.30 | 0.2M |
| 2023-02-23 | 86.90 | 87.10 | 86.20 | 86.80 | 0.2M |
| 2023-02-22 | 87.10 | 87.10 | 85.70 | 86.10 | 0.2M |
| 2023-02-21 | 88.80 | 88.90 | 87.60 | 87.60 | 0.2M |
| 2023-02-20 | 88.30 | 89.40 | 88.30 | 88.60 | 0.3M |
| 2023-02-17 | 87.70 | 88.50 | 87.40 | 88.30 | 0.2M |
| 2023-02-16 | 88.20 | 89.20 | 88.00 | 88.40 | 0.4M |
| 2023-02-15 | 86.40 | 88.00 | 86.00 | 87.90 | 0.5M |
| 2023-02-14 | 86.00 | 86.10 | 85.10 | 85.90 | 0.1M |
| 2023-02-13 | 85.50 | 86.00 | 84.60 | 85.40 | 0.2M |
| 2023-02-10 | 86.80 | 88.40 | 85.30 | 85.50 | 0.6M |
| 2023-02-09 | 86.90 | 88.60 | 86.40 | 87.00 | 0.7M |
| 2023-02-08 | 87.50 | 87.60 | 86.10 | 86.30 | 0.3M |
| 2023-02-07 | 86.70 | 87.70 | 86.70 | 86.80 | 0.3M |
| 2023-02-06 | 86.00 | 87.30 | 86.00 | 86.50 | 0.3M |
| 2023-02-03 | 87.10 | 88.20 | 85.70 | 86.00 | 0.6M |
| 2023-02-02 | 85.20 | 89.80 | 84.80 | 87.80 | 1.1M |
| 2023-02-01 | 84.70 | 85.80 | 84.50 | 84.80 | 0.3M |
| 2023-01-31 | 85.10 | 85.20 | 83.60 | 84.20 | 0.4M |
| 2023-01-30 | 81.20 | 86.00 | 81.00 | 85.40 | 1.1M |
| 2023-01-17 | 79.40 | 80.70 | 79.10 | 80.30 | 0.1M |
| 2023-01-16 | 79.70 | 80.30 | 79.10 | 79.40 | 0.1M |
| 2023-01-13 | 80.40 | 80.40 | 78.80 | 79.30 | 0.2M |
| 2023-01-12 | 81.50 | 81.50 | 79.60 | 79.70 | 0.3M |
| 2023-01-11 | 80.50 | 81.40 | 80.00 | 81.40 | 0.2M |
| 2023-01-10 | 81.40 | 81.50 | 80.10 | 80.10 | 0.3M |
| 2023-01-09 | 81.40 | 82.10 | 80.80 | 81.20 | 0.4M |
| 2023-01-06 | 79.30 | 80.50 | 79.30 | 80.00 | 0.2M |
| 2023-01-05 | 80.70 | 81.30 | 80.00 | 80.00 | 0.4M |
| 2023-01-04 | 82.10 | 82.30 | 80.30 | 80.50 | 0.4M |
| 2023-01-03 | 81.00 | 82.70 | 80.70 | 81.60 | 0.4M |