117.60
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 | 88.41 | 90.33 | 87.24 | 87.55 | 3.9M |
| 2024-12-30 | 88.99 | 89.79 | 87.10 | 88.14 | 3.5M |
| 2024-12-27 | 89.83 | 92.15 | 88.40 | 89.00 | 3.5M |
| 2024-12-26 | 90.02 | 91.00 | 88.98 | 89.79 | 3.7M |
| 2024-12-25 | 93.26 | 94.30 | 90.10 | 90.49 | 3.0M |
| 2024-12-24 | 92.20 | 94.17 | 89.90 | 93.67 | 2.9M |
| 2024-12-23 | 94.00 | 95.00 | 90.50 | 91.75 | 4.2M |
| 2024-12-20 | 89.48 | 98.50 | 87.32 | 96.20 | 7.2M |
| 2024-12-19 | 89.30 | 92.00 | 88.04 | 89.90 | 2.9M |
| 2024-12-18 | 90.69 | 91.76 | 89.61 | 89.85 | 3.4M |
| 2024-12-17 | 89.48 | 91.90 | 88.92 | 90.65 | 3.1M |
| 2024-12-16 | 97.07 | 97.60 | 88.51 | 91.30 | 8.1M |
| 2024-12-13 | 97.60 | 102.36 | 95.53 | 97.97 | 13.3M |
| 2024-12-12 | 96.77 | 99.40 | 94.82 | 98.10 | 5.8M |
| 2024-12-11 | 97.10 | 97.58 | 94.59 | 96.48 | 4.6M |
| 2024-12-10 | 97.10 | 98.99 | 94.00 | 96.63 | 4.9M |
| 2024-12-09 | 96.51 | 97.76 | 93.87 | 93.87 | 5.4M |
| 2024-12-06 | 96.80 | 100.66 | 96.39 | 98.76 | 3.0M |
| 2024-12-05 | 95.96 | 98.78 | 95.20 | 96.12 | 3.3M |
| 2024-12-04 | 101.38 | 102.88 | 96.02 | 96.28 | 4.4M |
| 2024-12-03 | 105.00 | 106.50 | 96.50 | 100.07 | 6.9M |
| 2024-12-02 | 102.11 | 104.60 | 101.21 | 102.03 | 5.9M |
| 2024-11-29 | 99.18 | 104.47 | 96.70 | 101.23 | 6.6M |
| 2024-11-28 | 96.39 | 101.77 | 94.40 | 100.35 | 6.5M |
| 2024-11-27 | 92.00 | 99.22 | 87.30 | 96.09 | 13.3M |
| 2024-11-26 | 97.89 | 100.65 | 95.71 | 99.08 | 3.5M |
| 2024-11-25 | 97.73 | 101.98 | 95.01 | 97.28 | 4.9M |
| 2024-11-22 | 101.11 | 105.50 | 96.96 | 97.01 | 5.8M |
| 2024-11-21 | 98.80 | 105.50 | 98.80 | 101.80 | 5.1M |
| 2024-11-20 | 99.00 | 101.30 | 97.40 | 99.80 | 5.1M |
| 2024-11-19 | 97.00 | 100.44 | 96.01 | 99.49 | 7.2M |
| 2024-11-18 | 93.13 | 99.50 | 91.89 | 97.88 | 9.0M |
| 2024-11-15 | 100.18 | 102.46 | 93.17 | 93.91 | 10.8M |
| 2024-11-14 | 106.98 | 113.45 | 100.42 | 101.70 | 10.0M |
| 2024-11-13 | 113.77 | 114.84 | 105.89 | 109.44 | 7.7M |
| 2024-11-12 | 110.00 | 115.88 | 106.00 | 114.90 | 11.1M |
| 2024-11-11 | 100.66 | 115.50 | 100.32 | 115.50 | 13.9M |
| 2024-11-08 | 87.44 | 98.99 | 86.50 | 96.25 | 12.2M |
| 2024-11-07 | 79.00 | 90.88 | 78.50 | 86.24 | 11.9M |
| 2024-11-06 | 71.60 | 84.50 | 71.23 | 79.87 | 10.4M |
| 2024-11-05 | 70.68 | 72.80 | 69.70 | 72.00 | 4.9M |
| 2024-11-04 | 67.01 | 72.58 | 67.01 | 70.27 | 5.6M |
| 2024-11-01 | 72.00 | 72.00 | 66.52 | 67.72 | 4.0M |
| 2024-10-31 | 67.50 | 71.49 | 66.85 | 70.55 | 6.1M |
| 2024-10-30 | 68.00 | 69.49 | 66.79 | 68.60 | 4.1M |
| 2024-10-29 | 67.01 | 69.05 | 66.39 | 68.11 | 5.9M |
| 2024-10-28 | 68.70 | 69.78 | 66.93 | 67.22 | 3.6M |
| 2024-10-25 | 67.50 | 70.26 | 67.39 | 68.71 | 3.3M |
| 2024-10-24 | 66.36 | 69.47 | 66.13 | 67.89 | 4.9M |
| 2024-10-23 | 68.88 | 69.10 | 66.71 | 67.02 | 6.0M |
| 2024-10-22 | 70.98 | 70.98 | 67.62 | 69.14 | 6.3M |
| 2024-10-21 | 74.00 | 75.88 | 69.43 | 69.83 | 11.9M |
| 2024-10-18 | 66.50 | 75.10 | 65.71 | 72.81 | 10.1M |
| 2024-10-17 | 65.55 | 67.67 | 65.01 | 66.79 | 4.7M |
| 2024-10-16 | 63.00 | 67.50 | 63.00 | 64.96 | 5.3M |
| 2024-10-15 | 64.00 | 69.38 | 63.26 | 65.50 | 7.9M |
| 2024-10-14 | 63.34 | 65.20 | 61.54 | 64.49 | 5.3M |
| 2024-10-11 | 67.00 | 68.98 | 62.01 | 63.74 | 7.4M |
| 2024-10-10 | 72.50 | 73.95 | 68.00 | 68.80 | 9.0M |
| 2024-10-09 | 70.00 | 79.66 | 67.38 | 72.32 | 17.1M |
| 2024-10-08 | 74.82 | 74.83 | 66.92 | 74.82 | 16.4M |
| 2024-09-30 | 55.99 | 62.60 | 55.99 | 62.36 | 8.8M |
| 2024-09-27 | 51.40 | 54.20 | 51.40 | 53.80 | 2.5M |
| 2024-09-26 | 48.71 | 50.55 | 48.31 | 50.51 | 2.9M |
| 2024-09-25 | 49.27 | 50.85 | 48.81 | 48.84 | 3.1M |
| 2024-09-24 | 47.54 | 49.36 | 46.86 | 49.08 | 2.6M |
| 2024-09-23 | 48.62 | 49.07 | 46.77 | 47.48 | 4.0M |
| 2024-09-20 | 48.88 | 49.62 | 48.41 | 49.22 | 1.3M |
| 2024-09-19 | 50.36 | 50.50 | 48.30 | 48.90 | 2.4M |
| 2024-09-18 | 50.00 | 50.87 | 48.68 | 49.97 | 1.1M |
| 2024-09-13 | 50.00 | 51.20 | 49.00 | 49.73 | 1.7M |
| 2024-09-12 | 50.74 | 51.39 | 49.75 | 50.01 | 1.5M |
| 2024-09-11 | 49.00 | 51.34 | 49.00 | 50.73 | 2.8M |
| 2024-09-10 | 47.87 | 50.00 | 47.51 | 49.30 | 1.9M |
| 2024-09-09 | 47.10 | 48.35 | 46.83 | 47.80 | 1.4M |
| 2024-09-06 | 48.87 | 49.05 | 47.13 | 47.49 | 2.2M |
| 2024-09-05 | 49.53 | 49.80 | 48.00 | 48.91 | 2.5M |
| 2024-09-04 | 50.03 | 50.57 | 49.13 | 49.53 | 2.2M |
| 2024-09-03 | 50.55 | 51.88 | 49.93 | 50.60 | 2.3M |
| 2024-09-02 | 53.51 | 53.59 | 50.00 | 50.55 | 4.9M |
| 2024-08-30 | 52.03 | 54.79 | 52.03 | 54.30 | 3.6M |
| 2024-08-29 | 52.16 | 53.70 | 51.37 | 52.35 | 2.3M |
| 2024-08-28 | 51.80 | 52.95 | 51.50 | 52.45 | 1.7M |
| 2024-08-27 | 50.84 | 52.45 | 50.30 | 52.02 | 2.5M |
| 2024-08-26 | 50.03 | 52.02 | 49.96 | 51.03 | 2.3M |
| 2024-08-23 | 50.96 | 51.16 | 48.90 | 50.24 | 3.8M |
| 2024-08-22 | 50.65 | 51.48 | 49.90 | 51.16 | 3.4M |
| 2024-08-21 | 51.31 | 52.48 | 50.09 | 50.48 | 3.1M |
| 2024-08-20 | 52.33 | 52.70 | 50.85 | 51.72 | 2.9M |
| 2024-08-19 | 53.78 | 54.45 | 52.27 | 52.31 | 2.2M |
| 2024-08-16 | 53.83 | 54.63 | 53.37 | 53.72 | 1.8M |
| 2024-08-15 | 54.00 | 55.25 | 53.26 | 53.83 | 2.1M |
| 2024-08-14 | 55.50 | 55.89 | 54.04 | 54.04 | 2.5M |
| 2024-08-13 | 56.10 | 56.79 | 54.61 | 55.79 | 3.1M |
| 2024-08-12 | 55.50 | 57.94 | 54.96 | 56.52 | 4.4M |
| 2024-08-09 | 56.35 | 58.00 | 55.71 | 56.00 | 5.8M |
| 2024-08-08 | 54.11 | 56.20 | 53.21 | 55.59 | 4.6M |
| 2024-08-07 | 55.20 | 56.00 | 54.51 | 54.57 | 3.1M |
| 2024-08-06 | 52.65 | 56.20 | 52.05 | 55.61 | 5.7M |
| 2024-08-05 | 53.66 | 54.60 | 51.88 | 51.93 | 4.4M |
| 2024-08-02 | 55.02 | 55.88 | 54.11 | 54.50 | 5.5M |
| 2024-08-01 | 53.50 | 57.16 | 53.10 | 55.81 | 9.7M |
| 2024-07-31 | 49.18 | 53.49 | 48.86 | 53.08 | 5.1M |
| 2024-07-30 | 48.80 | 50.49 | 47.52 | 49.39 | 2.8M |
| 2024-07-29 | 49.25 | 50.09 | 48.83 | 48.88 | 2.1M |
| 2024-07-26 | 49.18 | 49.76 | 47.66 | 49.22 | 3.1M |
| 2024-07-25 | 48.41 | 50.15 | 47.50 | 48.95 | 2.8M |
| 2024-07-24 | 50.32 | 50.85 | 48.47 | 48.50 | 3.8M |
| 2024-07-23 | 54.19 | 54.19 | 50.80 | 50.85 | 4.9M |
| 2024-07-22 | 54.64 | 55.80 | 53.83 | 54.09 | 4.3M |
| 2024-07-19 | 52.95 | 55.49 | 52.66 | 54.61 | 6.0M |
| 2024-07-18 | 51.02 | 54.17 | 50.39 | 53.39 | 6.6M |
| 2024-07-17 | 51.39 | 53.11 | 50.68 | 51.50 | 4.7M |
| 2024-07-16 | 51.00 | 52.15 | 48.80 | 51.75 | 5.4M |
| 2024-07-15 | 53.39 | 53.39 | 51.07 | 51.22 | 3.5M |
| 2024-07-12 | 50.83 | 53.34 | 50.41 | 52.41 | 4.8M |
| 2024-07-11 | 51.07 | 51.30 | 49.72 | 51.11 | 4.0M |
| 2024-07-10 | 50.71 | 51.00 | 49.56 | 50.42 | 3.1M |
| 2024-07-09 | 49.98 | 51.50 | 49.08 | 50.91 | 4.4M |
| 2024-07-08 | 50.30 | 51.71 | 49.41 | 49.71 | 3.8M |
| 2024-07-05 | 48.97 | 50.67 | 48.00 | 50.46 | 3.9M |
| 2024-07-04 | 50.50 | 50.99 | 48.44 | 48.88 | 4.3M |
| 2024-07-03 | 49.58 | 51.60 | 48.52 | 50.48 | 4.9M |
| 2024-07-02 | 48.00 | 49.98 | 47.88 | 49.28 | 5.1M |
| 2024-07-01 | 47.43 | 48.46 | 46.60 | 47.93 | 3.9M |
| 2024-06-28 | 48.61 | 49.22 | 47.01 | 47.30 | 5.0M |
| 2024-06-27 | 50.01 | 50.01 | 48.25 | 48.77 | 4.5M |
| 2024-06-26 | 49.40 | 50.55 | 48.77 | 50.28 | 4.1M |
| 2024-06-25 | 52.95 | 52.95 | 48.78 | 48.90 | 7.6M |
| 2024-06-24 | 55.88 | 56.93 | 52.63 | 52.95 | 5.8M |
| 2024-06-21 | 56.36 | 57.12 | 55.51 | 56.35 | 3.7M |
| 2024-06-20 | 56.58 | 59.60 | 56.30 | 56.99 | 6.4M |
| 2024-06-19 | 57.70 | 58.35 | 55.50 | 56.72 | 6.2M |
| 2024-06-18 | 59.08 | 59.27 | 57.40 | 57.70 | 5.0M |
| 2024-06-17 | 58.29 | 60.45 | 57.07 | 59.45 | 6.0M |
| 2024-06-14 | 58.60 | 59.18 | 57.51 | 58.44 | 5.1M |
| 2024-06-13 | 60.25 | 61.50 | 58.87 | 58.93 | 6.5M |
| 2024-06-12 | 60.00 | 60.01 | 58.50 | 59.53 | 7.3M |
| 2024-06-11 | 56.15 | 60.57 | 56.15 | 59.59 | 10.8M |
| 2024-06-07 | 54.50 | 57.50 | 52.98 | 56.60 | 8.1M |
| 2024-06-06 | 53.00 | 55.07 | 52.00 | 53.84 | 7.1M |
| 2024-06-05 | 53.07 | 53.97 | 52.10 | 52.19 | 3.7M |
| 2024-06-04 | 53.70 | 53.87 | 51.88 | 53.06 | 3.6M |
| 2024-06-03 | 52.52 | 55.10 | 52.52 | 53.94 | 5.4M |
| 2024-05-31 | 53.28 | 54.12 | 52.66 | 53.10 | 4.1M |
| 2024-05-30 | 51.03 | 54.16 | 51.03 | 53.28 | 5.4M |
| 2024-05-29 | 51.22 | 53.27 | 50.93 | 51.81 | 4.2M |
| 2024-05-28 | 52.40 | 54.40 | 51.66 | 51.76 | 5.3M |
| 2024-05-27 | 50.01 | 52.89 | 48.40 | 52.64 | 4.4M |
| 2024-05-24 | 51.21 | 52.74 | 50.25 | 50.29 | 4.3M |
| 2024-05-23 | 51.27 | 52.58 | 50.80 | 50.95 | 3.6M |
| 2024-05-22 | 51.48 | 51.59 | 50.64 | 51.27 | 3.0M |
| 2024-05-21 | 48.96 | 52.83 | 48.88 | 51.48 | 6.9M |
| 2024-05-20 | 49.56 | 50.28 | 48.77 | 49.44 | 4.3M |
| 2024-05-17 | 49.80 | 50.28 | 48.51 | 49.80 | 2.2M |
| 2024-05-16 | 50.40 | 50.43 | 49.70 | 49.99 | 1.0M |
| 2024-05-15 | 50.08 | 51.25 | 49.70 | 49.70 | 1.1M |
| 2024-05-14 | 52.15 | 52.75 | 50.13 | 50.67 | 1.6M |
| 2024-05-13 | 50.85 | 53.49 | 49.49 | 52.17 | 2.9M |
| 2024-05-10 | 54.49 | 54.86 | 51.05 | 51.19 | 3.0M |
| 2024-05-09 | 52.89 | 53.99 | 52.50 | 53.83 | 2.2M |
| 2024-05-08 | 53.72 | 53.72 | 52.05 | 52.38 | 1.7M |
| 2024-05-07 | 54.84 | 54.84 | 52.93 | 53.59 | 2.3M |
| 2024-05-06 | 54.29 | 55.28 | 53.70 | 54.88 | 2.4M |
| 2024-04-30 | 54.30 | 54.50 | 52.50 | 53.03 | 2.0M |
| 2024-04-29 | 53.90 | 55.05 | 53.41 | 54.78 | 2.5M |
| 2024-04-26 | 50.66 | 55.22 | 50.20 | 53.93 | 5.2M |
| 2024-04-25 | 50.43 | 50.87 | 48.00 | 49.44 | 2.9M |
| 2024-04-24 | 49.48 | 52.38 | 49.16 | 51.70 | 2.7M |
| 2024-04-23 | 48.00 | 50.35 | 47.95 | 49.28 | 2.6M |
| 2024-04-22 | 48.00 | 49.80 | 47.55 | 47.95 | 2.6M |
| 2024-04-19 | 51.00 | 51.00 | 48.77 | 48.98 | 1.4M |
| 2024-04-18 | 50.41 | 51.72 | 49.50 | 50.91 | 1.5M |
| 2024-04-17 | 49.50 | 51.20 | 49.44 | 50.89 | 1.9M |
| 2024-04-16 | 51.71 | 51.99 | 48.30 | 48.57 | 2.7M |
| 2024-04-15 | 53.33 | 54.96 | 51.26 | 52.09 | 2.2M |
| 2024-04-12 | 53.07 | 54.29 | 53.07 | 53.10 | 0.8M |
| 2024-04-11 | 53.46 | 54.36 | 53.04 | 53.10 | 1.1M |
| 2024-04-10 | 55.50 | 55.62 | 53.05 | 53.37 | 1.2M |
| 2024-04-09 | 54.53 | 56.28 | 54.31 | 55.86 | 1.3M |
| 2024-04-08 | 54.51 | 56.66 | 54.51 | 55.02 | 1.5M |
| 2024-04-03 | 56.00 | 57.19 | 54.51 | 54.93 | 2.0M |
| 2024-04-02 | 59.79 | 59.89 | 56.33 | 56.62 | 2.3M |
| 2024-04-01 | 60.37 | 61.33 | 59.40 | 59.60 | 2.0M |
| 2024-03-29 | 58.60 | 59.85 | 57.35 | 59.60 | 1.7M |
| 2024-03-28 | 58.99 | 60.50 | 58.32 | 58.77 | 1.7M |
| 2024-03-27 | 62.43 | 62.45 | 58.50 | 58.50 | 2.1M |
| 2024-03-26 | 63.30 | 66.51 | 62.17 | 62.43 | 3.6M |
| 2024-03-25 | 66.17 | 67.57 | 63.51 | 63.60 | 3.3M |
| 2024-03-22 | 65.11 | 68.58 | 65.11 | 66.87 | 3.5M |
| 2024-03-21 | 63.96 | 68.33 | 63.77 | 65.76 | 3.8M |
| 2024-03-20 | 62.92 | 63.26 | 61.87 | 63.13 | 1.6M |
| 2024-03-19 | 63.01 | 63.58 | 62.50 | 62.83 | 1.8M |
| 2024-03-18 | 62.71 | 63.95 | 62.11 | 63.78 | 2.8M |
| 2024-03-15 | 60.64 | 62.25 | 60.60 | 61.63 | 1.8M |
| 2024-03-14 | 62.45 | 62.45 | 60.57 | 61.04 | 1.5M |
| 2024-03-13 | 62.88 | 64.00 | 62.13 | 62.37 | 2.2M |
| 2024-03-12 | 62.99 | 63.61 | 62.04 | 62.88 | 2.1M |
| 2024-03-11 | 61.50 | 63.30 | 60.00 | 62.78 | 2.3M |
| 2024-03-08 | 60.81 | 62.83 | 59.59 | 62.12 | 4.4M |
| 2024-03-07 | 61.63 | 62.95 | 59.98 | 60.80 | 2.2M |
| 2024-03-06 | 60.88 | 62.21 | 59.85 | 61.41 | 2.0M |
| 2024-03-05 | 63.96 | 64.21 | 61.58 | 61.67 | 2.6M |
| 2024-03-04 | 63.41 | 64.88 | 62.38 | 64.68 | 3.2M |
| 2024-03-01 | 63.43 | 64.50 | 62.30 | 63.31 | 3.1M |
| 2024-02-29 | 58.97 | 63.52 | 58.97 | 63.50 | 4.6M |
| 2024-02-28 | 62.86 | 63.12 | 58.73 | 58.73 | 3.6M |
| 2024-02-27 | 61.00 | 63.50 | 59.73 | 62.85 | 3.7M |
| 2024-02-26 | 60.00 | 62.88 | 59.46 | 61.80 | 3.7M |
| 2024-02-23 | 57.00 | 58.50 | 56.30 | 58.26 | 2.7M |
| 2024-02-22 | 55.85 | 57.36 | 55.50 | 56.83 | 3.0M |
| 2024-02-21 | 55.27 | 57.40 | 54.75 | 55.87 | 3.4M |
| 2024-02-20 | 56.00 | 56.00 | 54.59 | 55.46 | 2.1M |
| 2024-02-19 | 57.00 | 57.16 | 54.76 | 56.60 | 2.9M |
| 2024-02-08 | 53.50 | 55.98 | 52.50 | 55.55 | 3.1M |
| 2024-02-07 | 53.28 | 55.86 | 52.10 | 53.39 | 2.5M |
| 2024-02-06 | 47.10 | 54.29 | 47.01 | 53.89 | 2.6M |
| 2024-02-05 | 50.55 | 51.94 | 46.12 | 48.00 | 2.5M |
| 2024-02-02 | 55.00 | 55.74 | 49.83 | 51.65 | 2.4M |
| 2024-02-01 | 54.30 | 56.99 | 53.00 | 55.29 | 2.4M |
| 2024-01-31 | 57.90 | 57.90 | 54.82 | 55.00 | 1.7M |
| 2024-01-30 | 59.70 | 60.76 | 57.07 | 57.30 | 2.1M |
| 2024-01-29 | 61.80 | 63.69 | 59.44 | 59.70 | 1.6M |
| 2024-01-26 | 62.80 | 62.98 | 60.52 | 61.00 | 1.6M |
| 2024-01-25 | 60.30 | 63.86 | 59.22 | 63.46 | 2.0M |
| 2024-01-24 | 61.20 | 61.38 | 57.72 | 60.38 | 2.0M |
| 2024-01-23 | 60.92 | 61.58 | 59.58 | 61.29 | 2.0M |
| 2024-01-22 | 64.03 | 64.70 | 59.99 | 60.35 | 2.2M |
| 2024-01-19 | 65.87 | 66.80 | 64.20 | 64.53 | 1.5M |
| 2024-01-18 | 65.20 | 66.72 | 63.55 | 65.86 | 2.4M |
| 2024-01-17 | 65.98 | 68.29 | 65.29 | 65.45 | 2.5M |
| 2024-01-16 | 66.84 | 67.40 | 65.10 | 66.45 | 3.2M |
| 2024-01-15 | 63.15 | 68.60 | 63.11 | 66.18 | 4.9M |
| 2024-01-12 | 64.69 | 66.56 | 63.16 | 63.87 | 4.9M |
| 2024-01-11 | 59.89 | 61.22 | 59.38 | 60.76 | 1.7M |
| 2024-01-10 | 61.50 | 62.77 | 59.88 | 60.20 | 1.9M |
| 2024-01-09 | 63.78 | 64.70 | 61.50 | 61.70 | 1.4M |
| 2024-01-08 | 66.27 | 66.27 | 62.50 | 63.68 | 2.5M |
| 2024-01-05 | 68.59 | 68.77 | 65.65 | 66.44 | 1.6M |
| 2024-01-04 | 69.84 | 69.84 | 67.33 | 67.66 | 1.7M |
| 2024-01-03 | 71.21 | 71.73 | 68.78 | 69.76 | 1.2M |
| 2024-01-02 | 74.44 | 74.44 | 71.22 | 71.85 | 1.3M |