486.20
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 | 164.80 | 169.00 | 161.40 | 163.30 | 0.4M |
| 2024-12-30 | 168.50 | 175.60 | 164.50 | 168.80 | 0.3M |
| 2024-12-27 | 170.50 | 177.00 | 169.10 | 171.90 | 0.2M |
| 2024-12-24 | 172.50 | 174.00 | 168.10 | 171.20 | 0.2M |
| 2024-12-23 | 177.00 | 183.00 | 170.00 | 172.50 | 0.3M |
| 2024-12-20 | 174.20 | 180.50 | 174.10 | 178.60 | 0.3M |
| 2024-12-19 | 172.00 | 174.40 | 167.40 | 174.20 | 0.4M |
| 2024-12-18 | 180.00 | 181.90 | 174.30 | 175.30 | 0.1M |
| 2024-12-17 | 174.00 | 187.70 | 174.00 | 177.60 | 0.1M |
| 2024-12-16 | 183.80 | 187.30 | 177.30 | 179.40 | 0.3M |
| 2024-12-13 | 185.70 | 194.50 | 185.20 | 187.60 | 0.3M |
| 2024-12-12 | 191.50 | 192.30 | 189.20 | 190.00 | 0.2M |
| 2024-12-11 | 187.10 | 191.70 | 185.00 | 189.80 | 0.3M |
| 2024-12-10 | 190.00 | 194.00 | 186.00 | 187.10 | 0.5M |
| 2024-12-09 | 183.80 | 194.70 | 181.80 | 190.00 | 0.7M |
| 2024-12-06 | 185.50 | 185.70 | 180.40 | 184.20 | 0.3M |
| 2024-12-05 | 189.90 | 191.40 | 183.00 | 185.50 | 0.2M |
| 2024-12-04 | 184.00 | 189.90 | 183.10 | 188.40 | 0.4M |
| 2024-12-03 | 186.20 | 193.00 | 186.00 | 188.50 | 0.7M |
| 2024-12-02 | 186.20 | 192.80 | 182.00 | 185.10 | 0.3M |
| 2024-11-29 | 185.10 | 188.70 | 181.30 | 183.20 | 0.3M |
| 2024-11-28 | 193.80 | 197.40 | 183.10 | 184.80 | 0.6M |
| 2024-11-27 | 182.00 | 196.30 | 181.90 | 196.00 | 1.1M |
| 2024-11-26 | 170.50 | 182.80 | 170.50 | 178.00 | 0.4M |
| 2024-11-25 | 168.00 | 177.90 | 163.00 | 172.10 | 0.2M |
| 2024-11-22 | 173.00 | 178.60 | 167.20 | 168.00 | 0.2M |
| 2024-11-21 | 178.00 | 180.00 | 170.60 | 175.50 | 0.4M |
| 2024-11-20 | 161.90 | 177.40 | 155.70 | 172.10 | 0.7M |
| 2024-11-19 | 152.00 | 160.00 | 152.00 | 158.40 | 0.2M |
| 2024-11-18 | 161.00 | 161.20 | 152.90 | 154.00 | 0.5M |
| 2024-11-15 | 164.30 | 177.20 | 160.60 | 161.50 | 0.4M |
| 2024-11-14 | 165.10 | 170.10 | 161.60 | 165.60 | 0.3M |
| 2024-11-13 | 173.10 | 173.80 | 165.00 | 167.10 | 0.3M |
| 2024-11-12 | 166.60 | 182.80 | 166.60 | 175.00 | 0.3M |
| 2024-11-11 | 170.10 | 174.70 | 166.20 | 172.60 | 0.5M |
| 2024-11-08 | 183.50 | 184.90 | 175.00 | 175.00 | 0.3M |
| 2024-11-07 | 185.90 | 185.90 | 178.70 | 182.20 | 0.2M |
| 2024-11-06 | 178.00 | 187.70 | 178.00 | 184.50 | 0.2M |
| 2024-11-05 | 182.00 | 186.50 | 177.80 | 183.50 | 0.2M |
| 2024-11-04 | 178.00 | 192.50 | 177.90 | 183.80 | 0.5M |
| 2024-11-01 | 175.90 | 179.90 | 170.20 | 177.00 | 0.3M |
| 2024-10-31 | 179.90 | 180.30 | 171.30 | 172.90 | 0.3M |
| 2024-10-30 | 180.80 | 181.30 | 173.00 | 174.30 | 0.2M |
| 2024-10-29 | 191.00 | 191.00 | 177.20 | 180.80 | 0.4M |
| 2024-10-28 | 194.40 | 196.70 | 186.90 | 188.00 | 0.3M |
| 2024-10-25 | 197.90 | 199.80 | 188.30 | 197.40 | 0.3M |
| 2024-10-24 | 191.30 | 198.40 | 190.00 | 191.30 | 0.2M |
| 2024-10-23 | 189.00 | 198.90 | 188.10 | 196.70 | 0.3M |
| 2024-10-22 | 190.10 | 193.00 | 187.00 | 189.10 | 0.1M |
| 2024-10-21 | 193.00 | 195.90 | 186.00 | 193.10 | 0.1M |
| 2024-10-18 | 189.80 | 195.00 | 188.00 | 193.00 | 0.2M |
| 2024-10-17 | 189.70 | 196.10 | 185.60 | 186.80 | 0.3M |
| 2024-10-16 | 184.10 | 187.50 | 180.20 | 184.00 | 0.1M |
| 2024-10-15 | 186.10 | 191.20 | 182.80 | 184.10 | 0.2M |
| 2024-10-14 | 188.40 | 190.60 | 180.20 | 186.20 | 0.3M |
| 2024-10-10 | 195.60 | 201.80 | 185.00 | 192.90 | 0.6M |
| 2024-10-09 | 194.60 | 197.00 | 174.20 | 192.30 | 0.9M |
| 2024-10-08 | 216.20 | 216.40 | 188.30 | 192.80 | 1.0M |
| 2024-10-07 | 218.20 | 221.60 | 213.00 | 216.40 | 0.5M |
| 2024-10-04 | 199.80 | 223.80 | 195.20 | 217.80 | 0.3M |
| 2024-10-03 | 183.00 | 201.60 | 181.00 | 199.80 | 0.4M |
| 2024-10-02 | 176.50 | 184.50 | 175.80 | 183.00 | 0.5M |
| 2024-09-30 | 179.40 | 192.00 | 171.10 | 183.90 | 1.2M |
| 2024-09-27 | 170.90 | 177.40 | 160.40 | 176.60 | 1.8M |
| 2024-09-26 | 178.50 | 187.00 | 166.10 | 169.30 | 3.9M |
| 2024-09-25 | 168.80 | 179.00 | 164.10 | 178.50 | 0.3M |
| 2024-09-24 | 176.80 | 176.80 | 158.50 | 168.80 | 0.7M |
| 2024-09-23 | 176.60 | 179.60 | 171.10 | 174.00 | 0.2M |
| 2024-09-20 | 177.10 | 184.40 | 171.70 | 176.60 | 1.5M |
| 2024-09-19 | 186.00 | 186.00 | 170.10 | 177.10 | 0.6M |
| 2024-09-17 | 183.50 | 188.70 | 180.00 | 187.00 | 0.1M |
| 2024-09-16 | 182.90 | 188.30 | 176.20 | 185.10 | 0.5M |
| 2024-09-13 | 178.20 | 187.40 | 178.20 | 182.90 | 0.5M |
| 2024-09-12 | 174.90 | 189.40 | 174.60 | 178.20 | 0.5M |
| 2024-09-11 | 174.90 | 177.10 | 170.30 | 174.20 | 0.5M |
| 2024-09-10 | 169.80 | 180.00 | 167.00 | 173.50 | 1.1M |
| 2024-09-09 | 169.60 | 170.90 | 164.90 | 167.00 | 0.3M |
| 2024-09-05 | 169.00 | 170.50 | 166.50 | 169.60 | 0.3M |
| 2024-09-04 | 169.90 | 169.90 | 164.00 | 168.90 | 0.2M |
| 2024-09-03 | 165.00 | 171.20 | 165.00 | 166.40 | 0.3M |
| 2024-09-02 | 164.00 | 164.70 | 160.00 | 164.60 | 0.2M |
| 2024-08-30 | 164.20 | 168.30 | 161.40 | 164.00 | 0.3M |
| 2024-08-29 | 163.40 | 166.10 | 160.00 | 164.20 | 0.1M |
| 2024-08-28 | 168.50 | 170.00 | 160.50 | 162.90 | 0.2M |
| 2024-08-27 | 164.40 | 168.50 | 161.40 | 164.70 | 0.2M |
| 2024-08-26 | 164.00 | 164.60 | 160.00 | 163.60 | 0.2M |
| 2024-08-23 | 167.60 | 168.30 | 160.00 | 164.10 | 0.2M |
| 2024-08-22 | 171.00 | 171.00 | 158.00 | 167.40 | 0.3M |
| 2024-08-21 | 168.60 | 171.70 | 155.40 | 169.90 | 0.4M |
| 2024-08-20 | 170.70 | 172.30 | 163.00 | 168.30 | 0.3M |
| 2024-08-19 | 165.00 | 173.10 | 160.10 | 169.40 | 0.5M |
| 2024-08-16 | 155.50 | 166.00 | 154.10 | 161.00 | 0.7M |
| 2024-08-15 | 149.90 | 157.30 | 148.00 | 153.90 | 0.2M |
| 2024-08-14 | 153.50 | 153.90 | 149.80 | 150.60 | 0.1M |
| 2024-08-13 | 160.00 | 160.00 | 148.60 | 156.00 | 0.2M |
| 2024-08-12 | 155.00 | 160.70 | 153.00 | 157.00 | 0.2M |
| 2024-08-09 | 156.00 | 160.20 | 152.20 | 156.00 | 0.2M |
| 2024-08-08 | 151.20 | 159.90 | 151.20 | 156.00 | 0.2M |
| 2024-08-07 | 163.40 | 163.40 | 156.10 | 158.70 | 0.2M |
| 2024-08-06 | 159.60 | 163.50 | 153.50 | 161.30 | 0.4M |
| 2024-08-05 | 154.20 | 160.30 | 148.60 | 153.40 | 0.6M |
| 2024-08-02 | 158.30 | 160.10 | 153.30 | 154.60 | 0.4M |
| 2024-08-01 | 163.00 | 165.70 | 155.70 | 158.30 | 0.2M |
| 2024-07-31 | 145.50 | 160.00 | 145.50 | 158.00 | 0.4M |
| 2024-07-30 | 147.00 | 149.60 | 142.00 | 146.30 | 0.1M |
| 2024-07-29 | 149.30 | 150.00 | 144.50 | 146.60 | 0.2M |
| 2024-07-26 | 150.50 | 153.20 | 147.50 | 149.30 | 0.2M |
| 2024-07-25 | 150.70 | 156.70 | 147.60 | 149.90 | 0.3M |
| 2024-07-24 | 152.00 | 155.70 | 149.60 | 150.70 | 0.2M |
| 2024-07-23 | 158.80 | 159.60 | 151.20 | 152.10 | 0.4M |
| 2024-07-22 | 150.00 | 159.60 | 146.20 | 157.50 | 0.6M |
| 2024-07-19 | 150.00 | 150.60 | 147.00 | 148.70 | 0.3M |
| 2024-07-18 | 155.00 | 157.40 | 149.20 | 150.00 | 1.2M |
| 2024-07-17 | 150.00 | 158.90 | 148.90 | 155.60 | 0.8M |
| 2024-07-16 | 148.80 | 154.00 | 146.80 | 149.70 | 0.2M |
| 2024-07-15 | 147.50 | 154.00 | 144.20 | 150.00 | 0.5M |
| 2024-07-12 | 145.00 | 156.80 | 139.80 | 147.60 | 2.3M |
| 2024-07-11 | 132.70 | 147.60 | 120.20 | 142.20 | 1.0M |
| 2024-07-10 | 149.30 | 149.60 | 132.20 | 132.70 | 0.5M |
| 2024-07-09 | 147.00 | 150.90 | 143.10 | 145.10 | 0.5M |
| 2024-07-08 | 159.00 | 160.10 | 143.40 | 147.00 | 0.6M |
| 2024-07-05 | 157.70 | 163.90 | 149.70 | 163.40 | 0.4M |
| 2024-07-04 | 159.70 | 159.70 | 148.80 | 151.90 | 0.2M |
| 2024-07-03 | 147.10 | 159.40 | 147.10 | 155.40 | 0.2M |
| 2024-07-02 | 165.30 | 165.30 | 152.00 | 158.00 | 0.4M |
| 2024-06-28 | 160.00 | 165.80 | 150.50 | 165.80 | 0.4M |
| 2024-06-27 | 166.50 | 166.50 | 155.60 | 159.80 | 0.2M |
| 2024-06-26 | 163.80 | 168.70 | 163.60 | 166.50 | 0.1M |
| 2024-06-25 | 167.80 | 168.10 | 162.00 | 163.20 | 0.1M |
| 2024-06-24 | 170.10 | 176.20 | 166.30 | 171.00 | 0.1M |
| 2024-06-21 | 174.80 | 177.20 | 170.60 | 172.80 | 0.1M |
| 2024-06-20 | 178.00 | 184.00 | 172.40 | 175.00 | 0.2M |
| 2024-06-19 | 180.10 | 186.80 | 174.50 | 179.70 | 0.2M |
| 2024-06-18 | 173.00 | 180.50 | 169.30 | 179.20 | 0.3M |
| 2024-06-17 | 163.00 | 174.70 | 163.00 | 172.20 | 0.4M |
| 2024-06-14 | 167.30 | 171.80 | 163.20 | 163.20 | 0.3M |
| 2024-06-13 | 174.50 | 176.10 | 168.10 | 168.70 | 0.2M |
| 2024-06-12 | 171.10 | 177.10 | 168.00 | 173.20 | 0.2M |
| 2024-06-11 | 184.30 | 184.30 | 172.70 | 173.30 | 0.3M |
| 2024-06-07 | 185.50 | 192.50 | 168.50 | 178.30 | 0.5M |
| 2024-06-06 | 187.10 | 188.20 | 182.10 | 185.90 | 0.3M |
| 2024-06-05 | 193.00 | 195.00 | 180.20 | 181.30 | 0.4M |
| 2024-06-04 | 170.70 | 192.60 | 170.70 | 189.30 | 0.5M |
| 2024-06-03 | 170.20 | 177.90 | 159.60 | 175.30 | 0.5M |
| 2024-05-31 | 162.10 | 178.20 | 162.10 | 172.20 | 0.9M |
| 2024-05-30 | 156.60 | 169.90 | 156.60 | 162.10 | 0.4M |
| 2024-05-29 | 172.00 | 172.00 | 156.10 | 158.50 | 0.4M |
| 2024-05-28 | 166.00 | 170.80 | 158.20 | 166.00 | 0.3M |
| 2024-05-27 | 179.90 | 179.90 | 165.00 | 166.90 | 0.4M |
| 2024-05-24 | 179.80 | 184.50 | 149.90 | 175.90 | 1.9M |
| 2024-05-23 | 175.10 | 178.00 | 171.30 | 174.30 | 0.2M |
| 2024-05-22 | 177.50 | 184.90 | 175.70 | 181.00 | 0.2M |
| 2024-05-21 | 168.00 | 179.00 | 168.00 | 176.60 | 0.3M |
| 2024-05-20 | 165.10 | 174.00 | 165.10 | 171.00 | 0.3M |
| 2024-05-17 | 170.00 | 174.80 | 165.00 | 170.70 | 0.3M |
| 2024-05-16 | 175.00 | 178.00 | 164.90 | 172.80 | 0.6M |
| 2024-05-14 | 178.00 | 178.20 | 170.00 | 175.70 | 0.4M |
| 2024-05-13 | 188.70 | 189.20 | 170.20 | 172.60 | 0.5M |
| 2024-05-10 | 179.00 | 192.80 | 177.80 | 189.00 | 0.5M |
| 2024-05-09 | 165.00 | 179.00 | 165.00 | 177.50 | 0.5M |
| 2024-05-08 | 161.00 | 168.90 | 153.90 | 165.00 | 1.7M |
| 2024-05-07 | 175.40 | 175.40 | 160.50 | 161.00 | 0.4M |
| 2024-05-06 | 168.20 | 182.20 | 167.50 | 174.00 | 0.3M |
| 2024-05-03 | 174.30 | 174.30 | 162.70 | 164.00 | 0.1M |
| 2024-05-02 | 168.40 | 174.20 | 164.70 | 167.80 | 0.1M |
| 2024-04-30 | 180.00 | 180.00 | 157.10 | 168.30 | 0.2M |
| 2024-04-29 | 168.50 | 177.00 | 163.60 | 167.90 | 0.3M |
| 2024-04-26 | 153.90 | 169.80 | 153.90 | 168.00 | 0.5M |
| 2024-04-25 | 153.20 | 165.00 | 147.30 | 153.90 | 0.3M |
| 2024-04-24 | 153.00 | 158.80 | 145.30 | 154.00 | 0.4M |
| 2024-04-23 | 142.00 | 148.80 | 137.60 | 147.80 | 0.4M |
| 2024-04-22 | 130.20 | 142.10 | 129.20 | 139.50 | 0.3M |
| 2024-04-19 | 138.60 | 139.90 | 130.00 | 136.40 | 0.2M |
| 2024-04-18 | 137.50 | 140.90 | 137.00 | 138.60 | 0.1M |
| 2024-04-17 | 132.50 | 142.20 | 131.80 | 139.50 | 0.2M |
| 2024-04-16 | 141.00 | 142.60 | 131.20 | 132.50 | 0.3M |
| 2024-04-15 | 145.30 | 145.30 | 137.10 | 141.00 | 0.2M |
| 2024-04-12 | 149.00 | 149.70 | 143.60 | 145.80 | 0.1M |
| 2024-04-11 | 144.00 | 150.00 | 139.50 | 143.00 | 0.3M |
| 2024-04-10 | 142.50 | 153.00 | 141.30 | 142.70 | 0.3M |
| 2024-04-09 | 143.50 | 150.50 | 138.00 | 145.00 | 0.3M |
| 2024-04-08 | 146.80 | 153.00 | 136.90 | 143.40 | 0.3M |
| 2024-04-05 | 144.10 | 146.00 | 138.30 | 138.30 | 0.0M |
| 2024-04-03 | 155.10 | 155.10 | 148.10 | 149.20 | 0.4M |
| 2024-04-02 | 153.00 | 159.20 | 146.30 | 156.20 | 0.2M |
| 2024-03-28 | 145.80 | 158.10 | 144.00 | 155.00 | 0.4M |
| 2024-03-27 | 159.10 | 160.00 | 144.50 | 148.20 | 0.6M |
| 2024-03-26 | 169.60 | 169.60 | 154.80 | 160.60 | 0.4M |
| 2024-03-25 | 157.20 | 177.90 | 157.20 | 171.50 | 0.8M |
| 2024-03-22 | 165.00 | 165.60 | 158.00 | 163.80 | 0.3M |
| 2024-03-21 | 159.30 | 167.30 | 155.20 | 161.90 | 0.3M |
| 2024-03-20 | 151.50 | 164.10 | 151.00 | 159.60 | 0.4M |
| 2024-03-19 | 145.60 | 156.90 | 145.60 | 149.20 | 0.3M |
| 2024-03-18 | 150.00 | 156.50 | 146.80 | 147.10 | 0.3M |
| 2024-03-15 | 151.90 | 161.80 | 144.90 | 150.00 | 0.7M |
| 2024-03-14 | 145.50 | 175.00 | 143.00 | 153.80 | 1.4M |
| 2024-03-13 | 121.00 | 141.00 | 115.00 | 135.20 | 1.1M |
| 2024-03-12 | 120.50 | 120.50 | 115.90 | 117.70 | 0.5M |
| 2024-03-11 | 114.90 | 121.40 | 114.50 | 119.30 | 0.3M |
| 2024-03-08 | 114.00 | 120.00 | 114.00 | 116.90 | 0.4M |
| 2024-03-07 | 114.50 | 120.50 | 113.10 | 113.90 | 0.1M |
| 2024-03-06 | 117.10 | 121.00 | 111.00 | 118.00 | 0.3M |
| 2024-03-05 | 120.00 | 132.90 | 112.60 | 116.80 | 0.7M |
| 2024-03-04 | 110.00 | 136.50 | 109.90 | 120.00 | 2.5M |
| 2024-03-01 | 107.50 | 110.00 | 103.60 | 103.70 | 0.1M |
| 2024-02-29 | 109.30 | 112.00 | 108.00 | 108.30 | 0.1M |
| 2024-02-28 | 111.00 | 115.50 | 109.00 | 110.90 | 0.1M |
| 2024-02-27 | 105.10 | 111.90 | 105.00 | 111.00 | 0.1M |
| 2024-02-26 | 103.30 | 110.00 | 103.30 | 107.30 | 0.1M |
| 2024-02-23 | 100.20 | 108.50 | 99.55 | 106.50 | 0.3M |
| 2024-02-22 | 100.50 | 102.70 | 98.75 | 100.20 | 0.3M |
| 2024-02-21 | 102.20 | 103.50 | 99.00 | 101.80 | 0.4M |
| 2024-02-20 | 94.25 | 102.20 | 94.25 | 102.20 | 0.3M |
| 2024-02-19 | 95.80 | 97.15 | 92.95 | 96.60 | 0.1M |
| 2024-02-16 | 85.70 | 99.65 | 85.70 | 96.00 | 0.1M |
| 2024-02-15 | 84.60 | 91.95 | 84.60 | 88.90 | 0.2M |
| 2024-02-14 | 74.25 | 89.95 | 74.25 | 88.45 | 0.1M |
| 2024-02-09 | 75.00 | 82.50 | 75.00 | 82.50 | 0.0M |
| 2024-02-08 | 78.85 | 84.25 | 78.85 | 82.10 | 0.3M |
| 2024-02-07 | 83.00 | 89.00 | 80.95 | 85.10 | 0.3M |
| 2024-02-06 | 78.00 | 83.00 | 71.80 | 83.00 | 0.2M |
| 2024-02-05 | 70.10 | 73.85 | 63.65 | 72.70 | 0.2M |
| 2024-02-02 | 83.10 | 84.15 | 70.85 | 72.50 | 0.4M |
| 2024-02-01 | 81.20 | 83.65 | 80.10 | 82.45 | 0.1M |
| 2024-01-31 | 86.30 | 86.30 | 78.10 | 81.00 | 0.1M |
| 2024-01-30 | 86.30 | 89.95 | 84.80 | 86.30 | 0.0M |
| 2024-01-29 | 85.40 | 89.95 | 83.25 | 86.55 | 0.0M |
| 2024-01-26 | 87.75 | 90.45 | 82.60 | 84.50 | 0.1M |
| 2024-01-25 | 87.50 | 90.40 | 86.05 | 88.15 | 0.0M |
| 2024-01-24 | 88.00 | 88.00 | 80.65 | 86.80 | 0.1M |
| 2024-01-23 | 89.95 | 92.00 | 80.70 | 88.00 | 0.3M |
| 2024-01-22 | 91.30 | 91.30 | 79.85 | 80.00 | 1.5M |
| 2024-01-19 | 100.00 | 100.00 | 90.00 | 91.30 | 0.2M |
| 2024-01-18 | 100.50 | 100.50 | 93.80 | 94.00 | 0.2M |
| 2024-01-17 | 106.20 | 106.20 | 97.05 | 101.60 | 0.1M |
| 2024-01-16 | 106.30 | 110.00 | 106.10 | 107.00 | 0.0M |
| 2024-01-15 | 113.00 | 113.00 | 106.40 | 109.60 | 0.1M |
| 2024-01-12 | 105.00 | 110.90 | 104.50 | 110.60 | 0.1M |
| 2024-01-11 | 104.00 | 106.60 | 104.00 | 106.50 | 0.1M |
| 2024-01-10 | 101.80 | 106.90 | 101.70 | 104.00 | 0.0M |
| 2024-01-09 | 100.00 | 106.30 | 100.00 | 102.00 | 0.2M |
| 2024-01-08 | 99.00 | 102.00 | 96.45 | 96.45 | 0.0M |
| 2024-01-05 | 100.00 | 102.00 | 92.95 | 102.00 | 0.2M |
| 2024-01-04 | 102.00 | 103.50 | 101.00 | 102.00 | 0.0M |
| 2024-01-03 | 102.30 | 106.70 | 100.00 | 103.90 | 0.1M |
| 2024-01-02 | 102.30 | 105.40 | 102.10 | 103.50 | 0.0M |