322.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 110.00 | 120.00 | 107.00 | 115.00 | 2.6M |
| 2024-12-27 | 112.00 | 112.00 | 109.00 | 109.00 | 0.9M |
| 2024-12-24 | 114.00 | 114.00 | 110.00 | 112.00 | 0.6M |
| 2024-12-23 | 115.00 | 115.00 | 111.00 | 114.00 | 0.8M |
| 2024-12-20 | 116.00 | 119.00 | 112.00 | 115.00 | 0.9M |
| 2024-12-19 | 118.00 | 138.00 | 110.00 | 118.00 | 12.8M |
| 2024-12-18 | 119.00 | 120.00 | 116.00 | 118.00 | 1.0M |
| 2024-12-17 | 123.00 | 123.00 | 119.00 | 120.00 | 0.7M |
| 2024-12-16 | 120.00 | 123.00 | 119.00 | 123.00 | 1.3M |
| 2024-12-13 | 123.00 | 124.00 | 119.00 | 123.00 | 1.0M |
| 2024-12-12 | 123.00 | 124.00 | 121.00 | 123.00 | 0.9M |
| 2024-12-11 | 123.00 | 125.00 | 122.00 | 123.00 | 0.7M |
| 2024-12-10 | 125.00 | 125.00 | 121.00 | 122.00 | 1.2M |
| 2024-12-09 | 122.00 | 126.00 | 120.00 | 125.00 | 2.2M |
| 2024-12-06 | 119.00 | 128.00 | 116.00 | 122.00 | 5.2M |
| 2024-12-05 | 124.00 | 125.00 | 115.00 | 118.00 | 6.2M |
| 2024-12-04 | 136.00 | 137.00 | 123.00 | 124.00 | 13.6M |
| 2024-12-03 | 148.00 | 148.00 | 139.00 | 139.00 | 6.6M |
| 2024-12-02 | 147.00 | 148.00 | 140.00 | 148.00 | 6.2M |
| 2024-11-29 | 146.00 | 150.00 | 142.00 | 147.00 | 5.7M |
| 2024-11-28 | 202.00 | 202.00 | 143.00 | 148.00 | 21.4M |
| 2024-11-26 | 151.00 | 154.00 | 145.00 | 151.00 | 13.9M |
| 2024-11-25 | 148.00 | 155.00 | 143.00 | 150.00 | 32.2M |
| 2024-11-22 | 140.00 | 149.00 | 138.00 | 147.00 | 19.5M |
| 2024-11-21 | 145.00 | 150.00 | 135.00 | 140.00 | 29.7M |
| 2024-11-20 | 135.00 | 148.00 | 132.00 | 144.00 | 36.7M |
| 2024-11-19 | 134.00 | 135.00 | 128.00 | 135.00 | 3.3M |
| 2024-11-18 | 143.00 | 145.00 | 131.00 | 134.00 | 11.2M |
| 2024-11-15 | 135.00 | 145.00 | 132.00 | 141.00 | 32.3M |
| 2024-11-14 | 141.00 | 145.00 | 130.00 | 135.00 | 29.8M |
| 2024-11-13 | 127.00 | 142.00 | 122.00 | 141.00 | 65.0M |
| 2024-11-12 | 123.00 | 127.00 | 114.00 | 127.00 | 8.8M |
| 2024-11-11 | 129.00 | 129.00 | 114.00 | 123.00 | 5.6M |
| 2024-11-08 | 122.00 | 129.00 | 113.00 | 128.00 | 12.1M |
| 2024-11-07 | 127.00 | 129.00 | 122.00 | 122.00 | 4.1M |
| 2024-11-06 | 131.00 | 131.00 | 126.00 | 127.00 | 3.0M |
| 2024-11-05 | 137.00 | 137.00 | 128.00 | 131.00 | 8.2M |
| 2024-11-04 | 136.00 | 140.00 | 131.00 | 137.00 | 10.2M |
| 2024-11-01 | 129.00 | 136.00 | 126.00 | 136.00 | 44.7M |
| 2024-10-31 | 132.00 | 134.00 | 125.00 | 130.00 | 6.6M |
| 2024-10-30 | 128.00 | 133.00 | 122.00 | 133.00 | 6.7M |
| 2024-10-29 | 132.00 | 133.00 | 127.00 | 128.00 | 2.6M |
| 2024-10-28 | 139.00 | 144.00 | 122.00 | 131.00 | 25.2M |
| 2024-10-25 | 135.00 | 140.00 | 135.00 | 138.00 | 14.4M |
| 2024-10-24 | 128.00 | 135.00 | 128.00 | 134.00 | 11.9M |
| 2024-10-23 | 118.00 | 131.00 | 118.00 | 128.00 | 9.1M |
| 2024-10-22 | 125.00 | 140.00 | 121.00 | 124.00 | 59.3M |
| 2024-10-21 | 114.00 | 125.00 | 112.00 | 125.00 | 11.8M |
| 2024-10-18 | 119.00 | 124.00 | 115.00 | 118.00 | 15.6M |
| 2024-10-17 | 115.00 | 119.00 | 114.00 | 119.00 | 8.5M |
| 2024-10-16 | 122.00 | 122.00 | 101.00 | 115.00 | 39.3M |
| 2024-10-15 | 113.00 | 127.00 | 113.00 | 121.00 | 21.8M |
| 2024-10-14 | 107.00 | 115.00 | 107.00 | 113.00 | 7.1M |
| 2024-10-11 | 115.00 | 117.00 | 111.00 | 111.00 | 7.7M |
| 2024-10-10 | 110.00 | 115.00 | 110.00 | 113.00 | 12.0M |
| 2024-10-09 | 111.00 | 115.00 | 108.00 | 110.00 | 15.5M |
| 2024-10-08 | 104.00 | 111.00 | 104.00 | 110.00 | 23.4M |
| 2024-10-07 | 94.00 | 103.00 | 94.00 | 103.00 | 13.3M |
| 2024-10-04 | 100.00 | 118.00 | 97.00 | 98.00 | 94.7M |
| 2024-10-03 | 95.00 | 101.00 | 94.00 | 101.00 | 34.7M |
| 2024-10-02 | 93.00 | 95.00 | 92.00 | 95.00 | 8.3M |
| 2024-10-01 | 92.00 | 95.00 | 90.00 | 93.00 | 8.0M |
| 2024-09-30 | 86.00 | 92.00 | 85.00 | 91.00 | 8.8M |
| 2024-09-27 | 78.00 | 87.00 | 78.00 | 85.00 | 6.8M |
| 2024-09-26 | 86.00 | 88.00 | 86.00 | 86.00 | 3.5M |
| 2024-09-25 | 87.00 | 89.00 | 85.00 | 86.00 | 6.3M |
| 2024-09-24 | 93.00 | 103.00 | 85.00 | 86.00 | 47.2M |
| 2024-09-23 | 89.00 | 93.00 | 89.00 | 92.00 | 5.4M |
| 2024-09-20 | 90.00 | 94.00 | 87.00 | 89.00 | 17.0M |
| 2024-09-19 | 89.00 | 92.00 | 89.00 | 89.00 | 5.9M |
| 2024-09-18 | 90.00 | 94.00 | 88.00 | 88.00 | 11.7M |
| 2024-09-17 | 78.00 | 95.00 | 78.00 | 89.00 | 55.4M |
| 2024-09-13 | 97.00 | 99.00 | 81.00 | 81.00 | 68.6M |
| 2024-09-12 | 75.00 | 98.00 | 73.00 | 96.00 | 131.4M |
| 2024-09-11 | 74.00 | 74.00 | 69.00 | 73.00 | 23.3M |
| 2024-09-10 | 67.00 | 71.00 | 67.00 | 69.00 | 10.5M |
| 2024-09-09 | 63.00 | 68.00 | 63.00 | 67.00 | 4.4M |
| 2024-09-06 | 66.00 | 68.00 | 64.00 | 65.00 | 7.0M |
| 2024-09-05 | 71.00 | 75.00 | 66.00 | 66.00 | 48.4M |
| 2024-09-04 | 65.00 | 74.00 | 64.00 | 71.00 | 45.8M |
| 2024-09-03 | 63.00 | 65.00 | 62.00 | 65.00 | 2.3M |
| 2024-09-02 | 62.00 | 64.00 | 62.00 | 63.00 | 1.6M |
| 2024-08-30 | 63.00 | 64.00 | 62.00 | 62.00 | 2.4M |
| 2024-08-29 | 64.00 | 65.00 | 62.00 | 63.00 | 4.3M |
| 2024-08-28 | 65.00 | 65.00 | 63.00 | 65.00 | 2.9M |
| 2024-08-27 | 64.00 | 65.00 | 64.00 | 65.00 | 3.2M |
| 2024-08-26 | 66.00 | 67.00 | 64.00 | 65.00 | 8.5M |
| 2024-08-23 | 64.00 | 67.00 | 62.00 | 65.00 | 25.8M |
| 2024-08-22 | 61.00 | 68.00 | 61.00 | 64.00 | 24.4M |
| 2024-08-21 | 61.00 | 62.00 | 60.00 | 61.00 | 5.2M |
| 2024-08-20 | 61.00 | 62.00 | 60.00 | 61.00 | 5.7M |
| 2024-08-19 | 63.00 | 65.00 | 60.00 | 61.00 | 13.6M |
| 2024-08-16 | 57.00 | 70.00 | 56.00 | 63.00 | 84.1M |
| 2024-08-15 | 56.00 | 57.00 | 55.00 | 57.00 | 3.8M |
| 2024-08-14 | 55.00 | 56.00 | 54.00 | 55.00 | 1.2M |
| 2024-08-13 | 54.00 | 55.00 | 54.00 | 54.00 | 1.0M |
| 2024-08-12 | 53.00 | 57.00 | 53.00 | 54.00 | 3.6M |
| 2024-08-09 | 53.00 | 55.00 | 53.00 | 53.00 | 1.8M |
| 2024-08-08 | 54.00 | 54.00 | 52.00 | 53.00 | 2.4M |
| 2024-08-07 | 53.00 | 54.00 | 52.00 | 53.00 | 2.1M |
| 2024-08-06 | 52.00 | 54.00 | 51.00 | 53.00 | 2.4M |
| 2024-08-05 | 55.00 | 56.00 | 51.00 | 51.00 | 13.9M |
| 2024-08-02 | 59.00 | 60.00 | 54.00 | 55.00 | 12.0M |
| 2024-08-01 | 59.00 | 61.00 | 57.00 | 59.00 | 3.5M |
| 2024-07-31 | 60.00 | 61.00 | 58.00 | 60.00 | 2.0M |
| 2024-07-30 | 61.00 | 62.00 | 58.00 | 60.00 | 3.9M |
| 2024-07-29 | 60.00 | 61.00 | 59.00 | 61.00 | 0.8M |
| 2024-07-26 | 59.00 | 62.00 | 57.00 | 60.00 | 3.2M |
| 2024-07-25 | 57.00 | 59.00 | 56.00 | 59.00 | 4.8M |
| 2024-07-24 | 59.00 | 62.00 | 57.00 | 59.00 | 3.0M |
| 2024-07-23 | 61.00 | 64.00 | 58.00 | 60.00 | 6.3M |
| 2024-07-22 | 61.00 | 65.00 | 61.00 | 63.00 | 2.4M |
| 2024-07-19 | 57.00 | 67.00 | 54.00 | 61.00 | 19.9M |
| 2024-07-18 | 62.00 | 62.00 | 54.00 | 57.00 | 12.4M |
| 2024-07-17 | 59.00 | 64.00 | 59.00 | 62.00 | 2.4M |
| 2024-07-16 | 57.00 | 64.00 | 57.00 | 62.00 | 5.7M |
| 2024-07-15 | 65.00 | 66.00 | 61.00 | 62.00 | 7.2M |
| 2024-07-12 | 66.00 | 68.00 | 62.00 | 65.00 | 9.7M |
| 2024-07-11 | 67.00 | 68.00 | 60.00 | 66.00 | 8.4M |
| 2024-07-10 | 68.00 | 70.00 | 66.00 | 68.00 | 7.7M |
| 2024-07-09 | 66.00 | 68.00 | 65.00 | 68.00 | 10.0M |
| 2024-07-08 | 63.00 | 72.00 | 61.00 | 65.00 | 26.6M |
| 2024-07-05 | 75.00 | 78.00 | 61.00 | 63.00 | 53.6M |
| 2024-07-04 | 58.00 | 77.00 | 57.00 | 76.00 | 74.2M |
| 2024-07-03 | 56.00 | 62.00 | 55.00 | 58.00 | 11.3M |
| 2024-07-02 | 55.00 | 58.00 | 55.00 | 57.00 | 5.1M |
| 2024-07-01 | 53.00 | 57.00 | 52.00 | 56.00 | 5.5M |
| 2024-06-28 | 55.00 | 55.00 | 51.00 | 53.00 | 6.2M |
| 2024-06-27 | 59.00 | 59.00 | 54.00 | 54.00 | 12.4M |
| 2024-06-26 | 62.00 | 62.00 | 57.00 | 59.00 | 8.5M |
| 2024-06-25 | 63.00 | 64.00 | 59.00 | 61.00 | 11.6M |
| 2024-06-24 | 54.00 | 68.00 | 53.00 | 63.00 | 61.6M |
| 2024-06-21 | 53.00 | 54.00 | 52.00 | 53.00 | 1.0M |
| 2024-06-20 | 52.00 | 53.00 | 52.00 | 53.00 | 1.6M |
| 2024-06-19 | 53.00 | 53.00 | 52.00 | 53.00 | 2.2M |
| 2024-06-14 | 53.00 | 54.00 | 52.00 | 53.00 | 1.7M |
| 2024-06-13 | 51.00 | 53.00 | 51.00 | 53.00 | 2.1M |
| 2024-06-12 | 52.00 | 53.00 | 50.00 | 52.00 | 1.6M |
| 2024-06-11 | 51.00 | 52.00 | 50.00 | 52.00 | 4.1M |
| 2024-06-10 | 50.00 | 51.00 | 50.00 | 51.00 | 3.1M |
| 2024-06-07 | 51.00 | 51.00 | 50.00 | 50.00 | 3.1M |
| 2024-06-06 | 50.00 | 51.00 | 50.00 | 50.00 | 6.3M |
| 2024-06-05 | 50.00 | 51.00 | 50.00 | 51.00 | 3.6M |
| 2024-06-04 | 50.00 | 51.00 | 50.00 | 51.00 | 4.7M |
| 2024-06-03 | 50.00 | 51.00 | 50.00 | 50.00 | 18.6M |
| 2024-05-31 | 54.00 | 61.00 | 50.00 | 50.00 | 72.4M |
| 2024-05-30 | 66.00 | 68.00 | 58.00 | 60.00 | 23.8M |
| 2024-05-29 | 71.00 | 72.00 | 67.00 | 67.00 | 8.3M |
| 2024-05-28 | 70.00 | 76.00 | 70.00 | 72.00 | 12.9M |
| 2024-05-27 | 65.00 | 73.00 | 65.00 | 72.00 | 6.1M |
| 2024-05-22 | 74.00 | 74.00 | 70.00 | 73.00 | 6.9M |
| 2024-05-21 | 72.00 | 76.00 | 69.00 | 74.00 | 18.2M |
| 2024-05-20 | 73.00 | 75.00 | 70.00 | 72.00 | 11.1M |
| 2024-05-17 | 79.00 | 79.00 | 71.00 | 72.00 | 27.3M |
| 2024-05-16 | 79.00 | 93.00 | 74.00 | 79.00 | 112.8M |
| 2024-05-15 | 80.00 | 81.00 | 75.00 | 78.00 | 12.1M |
| 2024-05-14 | 82.00 | 89.00 | 73.00 | 80.00 | 45.5M |
| 2024-05-13 | 91.00 | 93.00 | 81.00 | 82.00 | 12.1M |
| 2024-05-08 | 100.00 | 100.00 | 91.00 | 91.00 | 13.2M |
| 2024-05-07 | 99.00 | 102.00 | 98.00 | 100.00 | 3.8M |
| 2024-05-06 | 100.00 | 102.00 | 98.00 | 98.00 | 11.8M |
| 2024-05-03 | 101.00 | 101.00 | 97.00 | 100.00 | 6.0M |
| 2024-05-02 | 88.00 | 105.00 | 88.00 | 100.00 | 33.2M |
| 2024-04-30 | 99.00 | 105.00 | 99.00 | 102.00 | 150.7M |
| 2024-04-29 | 130.00 | 130.00 | 96.00 | 100.00 | 81.7M |
| 2024-04-26 | 139.00 | 150.00 | 127.00 | 129.00 | 92.1M |
| 2024-04-25 | 138.00 | 140.00 | 138.00 | 138.00 | 13.1M |
| 2024-04-24 | 138.00 | 141.00 | 137.00 | 138.00 | 20.4M |
| 2024-04-23 | 143.00 | 150.00 | 138.00 | 138.00 | 26.5M |
| 2024-04-22 | 140.00 | 146.00 | 139.00 | 143.00 | 19.2M |
| 2024-04-19 | 136.00 | 140.00 | 133.00 | 139.00 | 25.3M |
| 2024-04-18 | 144.00 | 145.00 | 134.00 | 136.00 | 7.4M |
| 2024-04-17 | 138.00 | 144.00 | 138.00 | 142.00 | 28.4M |
| 2024-04-16 | 145.00 | 146.00 | 131.00 | 138.00 | 16.7M |
| 2024-04-05 | 140.00 | 148.00 | 139.00 | 147.00 | 33.7M |
| 2024-04-04 | 131.00 | 141.00 | 131.00 | 139.00 | 56.9M |
| 2024-04-03 | 124.00 | 136.00 | 124.00 | 131.00 | 24.7M |
| 2024-04-02 | 130.00 | 135.00 | 130.00 | 132.00 | 123.3M |
| 2024-04-01 | 144.00 | 146.00 | 128.00 | 130.00 | 37.2M |
| 2024-03-28 | 132.00 | 144.00 | 132.00 | 143.00 | 390.0M |
| 2024-03-27 | 160.00 | 165.00 | 138.00 | 140.00 | 82.7M |
| 2024-03-26 | 144.00 | 162.00 | 144.00 | 160.00 | 114.5M |
| 2024-03-25 | 145.00 | 154.00 | 145.00 | 153.00 | 271.4M |
| 2024-03-22 | 136.00 | 157.00 | 136.00 | 148.00 | 461.3M |
| 2024-03-21 | 134.00 | 149.00 | 134.00 | 144.00 | 17.3M |
| 2024-03-20 | 157.00 | 157.00 | 140.00 | 144.00 | 23.1M |
| 2024-03-19 | 168.00 | 171.00 | 155.00 | 156.00 | 16.4M |
| 2024-03-18 | 141.00 | 170.00 | 141.00 | 167.00 | 88.3M |
| 2024-03-15 | 175.00 | 188.00 | 157.00 | 157.00 | 84.5M |
| 2024-03-14 | 197.00 | 212.00 | 184.00 | 184.00 | 136.5M |
| 2024-03-13 | 216.00 | 220.00 | 185.00 | 196.00 | 138.5M |
| 2024-03-08 | 212.00 | 218.00 | 196.00 | 214.00 | 230.9M |
| 2024-03-07 | 208.00 | 214.00 | 206.00 | 210.00 | 446.2M |
| 2024-03-06 | 220.00 | 220.00 | 173.00 | 206.00 | 117.7M |
| 2024-03-05 | 292.00 | 316.00 | 218.00 | 218.00 | 279.4M |
| 2024-03-04 | 268.00 | 292.00 | 248.00 | 290.00 | 307.4M |
| 2024-03-01 | 238.00 | 266.00 | 220.00 | 262.00 | 262.8M |
| 2024-02-29 | 204.00 | 236.00 | 204.00 | 236.00 | 254.0M |
| 2024-02-28 | 250.00 | 260.00 | 183.00 | 204.00 | 284.6M |
| 2024-02-27 | 218.00 | 248.00 | 212.00 | 244.00 | 261.2M |
| 2024-02-26 | 173.00 | 214.00 | 172.00 | 212.00 | 254.6M |
| 2024-02-23 | 160.00 | 175.00 | 155.00 | 171.00 | 112.9M |
| 2024-02-22 | 165.00 | 166.00 | 149.00 | 160.00 | 108.4M |
| 2024-02-21 | 132.00 | 168.00 | 130.00 | 163.00 | 328.9M |
| 2024-02-20 | 124.00 | 136.00 | 122.00 | 130.00 | 116.6M |
| 2024-02-19 | 109.00 | 122.00 | 109.00 | 122.00 | 56.4M |
| 2024-02-16 | 107.00 | 111.00 | 99.00 | 110.00 | 18.2M |
| 2024-02-15 | 108.00 | 112.00 | 98.00 | 107.00 | 34.5M |
| 2024-02-13 | 115.00 | 120.00 | 109.00 | 109.00 | 34.6M |
| 2024-02-12 | 110.00 | 123.00 | 110.00 | 115.00 | 29.8M |
| 2024-02-07 | 117.00 | 119.00 | 104.00 | 119.00 | 51.1M |
| 2024-02-06 | 125.00 | 130.00 | 112.00 | 117.00 | 59.5M |
| 2024-02-05 | 127.00 | 151.00 | 118.00 | 124.00 | 303.2M |
| 2024-02-02 | 106.00 | 140.00 | 105.00 | 125.00 | 211.7M |
| 2024-02-01 | 96.00 | 111.00 | 96.00 | 105.00 | 14.5M |
| 2024-01-31 | 105.00 | 121.00 | 99.00 | 104.00 | 45.0M |
| 2024-01-30 | 135.00 | 135.00 | 111.00 | 113.00 | 49.1M |
| 2024-01-29 | 179.00 | 179.00 | 126.00 | 135.00 | 87.1M |
| 2024-01-26 | 180.00 | 182.00 | 166.00 | 177.00 | 101.7M |
| 2024-01-25 | 165.00 | 180.00 | 158.00 | 180.00 | 92.0M |
| 2024-01-24 | 179.00 | 182.00 | 165.00 | 165.00 | 61.9M |
| 2024-01-23 | 177.00 | 189.00 | 174.00 | 179.00 | 118.8M |
| 2024-01-22 | 183.00 | 192.00 | 175.00 | 186.00 | 105.4M |
| 2024-01-19 | 190.00 | 196.00 | 182.00 | 183.00 | 67.8M |
| 2024-01-18 | 183.00 | 200.00 | 182.00 | 191.00 | 128.3M |
| 2024-01-17 | 183.00 | 189.00 | 180.00 | 185.00 | 46.1M |
| 2024-01-16 | 182.00 | 190.00 | 176.00 | 183.00 | 64.6M |
| 2024-01-15 | 218.00 | 218.00 | 167.00 | 180.00 | 180.4M |
| 2024-01-12 | 304.00 | 304.00 | 222.00 | 222.00 | 190.3M |
| 2024-01-11 | 294.00 | 294.00 | 208.00 | 294.00 | 310.1M |
| 2024-01-10 | 224.00 | 236.00 | 204.00 | 236.00 | 99.5M |