109.50
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 | 165.00 | 165.00 | 158.00 | 159.05 | 0.0M |
| 2024-12-30 | 169.90 | 169.90 | 169.85 | 169.90 | 0.0M |
| 2024-12-27 | 174.90 | 174.90 | 163.00 | 169.95 | 0.0M |
| 2024-12-26 | 162.40 | 166.00 | 160.35 | 163.00 | 0.0M |
| 2024-12-24 | 167.40 | 167.40 | 161.00 | 161.15 | 0.0M |
| 2024-12-23 | 172.00 | 172.00 | 160.00 | 161.00 | 0.0M |
| 2024-12-20 | 173.70 | 173.70 | 169.00 | 169.00 | 0.0M |
| 2024-12-19 | 171.00 | 171.00 | 161.00 | 161.00 | 0.0M |
| 2024-12-18 | 157.10 | 178.90 | 157.10 | 172.95 | 0.0M |
| 2024-12-17 | 181.25 | 181.25 | 161.05 | 162.00 | 0.0M |
| 2024-12-16 | 174.90 | 174.90 | 161.15 | 161.20 | 0.0M |
| 2024-12-13 | 174.95 | 174.95 | 174.90 | 174.90 | 0.0M |
| 2024-12-12 | 174.95 | 179.55 | 172.00 | 174.95 | 0.0M |
| 2024-12-11 | 170.35 | 173.15 | 163.00 | 171.60 | 0.0M |
| 2024-12-10 | 183.00 | 183.00 | 160.50 | 167.00 | 0.0M |
| 2024-12-09 | 167.40 | 167.40 | 160.00 | 160.15 | 0.0M |
| 2024-12-06 | 170.00 | 170.00 | 169.95 | 170.00 | 0.0M |
| 2024-12-05 | 170.90 | 170.95 | 170.90 | 170.90 | 0.0M |
| 2024-12-04 | 174.80 | 174.80 | 163.00 | 171.00 | 0.0M |
| 2024-12-03 | 183.80 | 183.80 | 162.35 | 162.60 | 0.0M |
| 2024-12-02 | 182.00 | 188.80 | 151.20 | 179.45 | 0.0M |
| 2024-11-29 | 180.00 | 188.90 | 176.00 | 186.00 | 0.0M |
| 2024-11-28 | 173.70 | 183.20 | 170.00 | 180.00 | 0.0M |
| 2024-11-27 | 170.00 | 189.65 | 161.25 | 169.80 | 0.0M |
| 2024-11-26 | 189.75 | 189.75 | 159.00 | 162.10 | 0.0M |
| 2024-11-25 | 162.25 | 162.25 | 153.40 | 160.00 | 0.0M |
| 2024-11-22 | 160.00 | 162.35 | 150.00 | 162.30 | 0.0M |
| 2024-11-21 | 158.40 | 159.00 | 148.20 | 158.35 | 0.0M |
| 2024-11-19 | 152.60 | 152.60 | 152.60 | 152.60 | 0.0M |
| 2024-11-18 | 152.60 | 152.60 | 152.60 | 152.60 | 0.0M |
| 2024-11-14 | 160.00 | 160.00 | 144.10 | 152.60 | 0.0M |
| 2024-11-13 | 160.90 | 160.90 | 147.00 | 147.00 | 0.0M |
| 2024-11-12 | 155.00 | 155.00 | 146.00 | 154.75 | 0.0M |
| 2024-11-11 | 155.00 | 157.45 | 148.00 | 150.05 | 0.0M |
| 2024-11-08 | 155.00 | 164.00 | 152.60 | 154.75 | 0.0M |
| 2024-11-07 | 155.00 | 155.00 | 147.00 | 147.95 | 0.0M |
| 2024-11-06 | 165.00 | 165.05 | 152.00 | 159.40 | 0.0M |
| 2024-11-05 | 168.00 | 168.00 | 154.50 | 159.75 | 0.0M |
| 2024-11-04 | 144.00 | 169.00 | 140.10 | 159.00 | 0.0M |
| 2024-11-01 | 138.00 | 150.00 | 138.00 | 144.10 | 0.0M |
| 2024-10-31 | 138.00 | 138.00 | 134.00 | 134.00 | 0.0M |
| 2024-10-30 | 136.05 | 138.00 | 132.00 | 134.00 | 0.0M |
| 2024-10-29 | 135.60 | 136.60 | 135.60 | 136.05 | 0.0M |
| 2024-10-28 | 147.25 | 147.25 | 135.60 | 135.60 | 0.0M |
| 2024-10-25 | 130.00 | 152.00 | 130.00 | 144.35 | 0.0M |
| 2024-10-24 | 135.80 | 135.80 | 135.65 | 135.65 | 0.0M |
| 2024-10-23 | 137.20 | 142.00 | 135.30 | 142.00 | 0.0M |
| 2024-10-22 | 140.00 | 145.00 | 135.60 | 138.50 | 0.0M |
| 2024-10-21 | 140.10 | 153.00 | 132.05 | 144.00 | 0.0M |
| 2024-10-18 | 133.20 | 135.00 | 133.20 | 135.00 | 0.0M |
| 2024-10-17 | 144.85 | 144.85 | 133.00 | 133.20 | 0.0M |
| 2024-10-16 | 135.00 | 141.50 | 131.00 | 139.55 | 0.0M |
| 2024-10-15 | 138.00 | 141.00 | 128.40 | 140.60 | 0.0M |
| 2024-10-14 | 131.00 | 139.90 | 130.00 | 138.00 | 0.0M |
| 2024-10-11 | 143.60 | 144.00 | 131.15 | 131.20 | 0.0M |
| 2024-10-10 | 133.95 | 143.50 | 132.00 | 137.90 | 0.0M |
| 2024-10-09 | 141.50 | 141.50 | 112.00 | 129.65 | 0.0M |
| 2024-10-08 | 130.00 | 130.00 | 117.10 | 117.95 | 0.0M |
| 2024-10-07 | 134.30 | 137.05 | 123.30 | 124.20 | 0.0M |
| 2024-10-04 | 137.50 | 139.25 | 130.00 | 137.00 | 0.0M |
| 2024-10-03 | 123.85 | 129.15 | 123.00 | 126.60 | 0.0M |
| 2024-10-01 | 123.05 | 123.05 | 116.30 | 117.45 | 0.0M |
| 2024-09-30 | 125.00 | 144.90 | 119.85 | 127.15 | 0.0M |
| 2024-09-27 | 124.50 | 139.50 | 122.05 | 132.25 | 0.0M |
| 2024-09-26 | 115.00 | 128.90 | 115.00 | 127.00 | 0.0M |
| 2024-09-25 | 117.45 | 119.90 | 117.45 | 119.80 | 0.0M |
| 2024-09-24 | 122.05 | 122.05 | 115.10 | 117.45 | 0.0M |
| 2024-09-23 | 115.30 | 115.30 | 113.65 | 114.60 | 0.0M |
| 2024-09-20 | 113.60 | 120.05 | 113.60 | 115.30 | 0.0M |
| 2024-09-19 | 119.00 | 122.75 | 117.95 | 120.00 | 0.0M |
| 2024-09-17 | 128.80 | 128.80 | 120.55 | 122.05 | 0.0M |
| 2024-09-16 | 129.95 | 129.95 | 120.05 | 125.65 | 0.0M |
| 2024-09-13 | 124.95 | 124.95 | 121.00 | 123.00 | 0.0M |
| 2024-09-12 | 122.95 | 123.00 | 117.40 | 121.45 | 0.0M |
| 2024-09-11 | 126.95 | 126.95 | 125.60 | 125.60 | 0.0M |
| 2024-09-10 | 119.95 | 119.95 | 118.00 | 118.00 | 0.0M |
| 2024-09-09 | 127.80 | 127.80 | 118.00 | 119.95 | 0.0M |
| 2024-09-06 | 115.55 | 121.85 | 115.55 | 116.20 | 0.0M |
| 2024-09-05 | 117.95 | 119.90 | 115.05 | 115.50 | 0.0M |
| 2024-09-04 | 122.00 | 122.00 | 113.05 | 113.05 | 0.0M |
| 2024-09-03 | 124.00 | 124.00 | 118.40 | 118.50 | 0.0M |
| 2024-09-02 | 133.95 | 133.95 | 122.00 | 124.95 | 0.0M |
| 2024-08-30 | 116.40 | 129.45 | 116.40 | 128.80 | 0.0M |
| 2024-08-29 | 116.50 | 119.95 | 107.00 | 118.75 | 0.0M |
| 2024-08-28 | 126.00 | 126.00 | 113.50 | 115.60 | 0.0M |
| 2024-08-27 | 113.20 | 118.10 | 113.00 | 117.70 | 0.0M |
| 2024-08-26 | 116.20 | 116.75 | 111.05 | 112.50 | 0.0M |
| 2024-08-23 | 114.70 | 116.20 | 114.70 | 116.20 | 0.0M |
| 2024-08-22 | 115.10 | 117.05 | 113.00 | 116.20 | 0.0M |
| 2024-08-21 | 117.00 | 117.00 | 116.00 | 116.00 | 0.0M |
| 2024-08-20 | 118.00 | 119.00 | 117.00 | 117.00 | 0.0M |
| 2024-08-19 | 114.00 | 123.70 | 113.00 | 123.35 | 0.0M |
| 2024-08-16 | 124.00 | 124.00 | 110.00 | 118.85 | 0.0M |
| 2024-08-14 | 112.25 | 121.90 | 107.10 | 121.90 | 0.0M |
| 2024-08-13 | 120.85 | 120.85 | 112.00 | 112.25 | 0.0M |
| 2024-08-12 | 118.45 | 118.45 | 118.45 | 118.45 | 0.0M |
| 2024-08-09 | 114.20 | 114.20 | 108.40 | 112.00 | 0.0M |
| 2024-08-08 | 117.95 | 121.00 | 115.25 | 115.25 | 0.0M |
| 2024-08-07 | 117.15 | 117.95 | 115.40 | 117.95 | 0.0M |
| 2024-08-06 | 118.00 | 118.00 | 117.15 | 117.15 | 0.0M |
| 2024-08-05 | 114.05 | 123.45 | 112.10 | 123.30 | 0.0M |
| 2024-08-02 | 118.70 | 123.75 | 114.20 | 117.95 | 0.0M |
| 2024-08-01 | 114.45 | 120.15 | 110.05 | 120.15 | 0.0M |
| 2024-07-31 | 114.00 | 114.75 | 112.00 | 114.45 | 0.0M |
| 2024-07-30 | 114.80 | 114.90 | 110.80 | 111.50 | 0.0M |
| 2024-07-29 | 110.50 | 117.80 | 107.35 | 110.75 | 0.0M |
| 2024-07-26 | 112.75 | 112.75 | 112.75 | 112.75 | 0.0M |
| 2024-07-25 | 122.00 | 124.35 | 118.65 | 118.65 | 0.0M |
| 2024-07-24 | 119.05 | 124.85 | 119.05 | 124.85 | 0.0M |
| 2024-07-23 | 119.05 | 119.05 | 119.05 | 119.05 | 0.0M |
| 2024-07-22 | 129.00 | 129.00 | 125.30 | 125.30 | 0.0M |
| 2024-07-19 | 125.00 | 125.00 | 123.40 | 123.40 | 0.0M |
| 2024-07-18 | 118.50 | 119.75 | 117.00 | 119.75 | 0.0M |
| 2024-07-16 | 114.00 | 115.50 | 110.60 | 114.05 | 0.0M |
| 2024-07-15 | 111.15 | 116.55 | 110.00 | 110.00 | 0.0M |
| 2024-07-12 | 117.05 | 117.05 | 110.75 | 111.15 | 0.0M |
| 2024-07-11 | 111.15 | 116.55 | 111.15 | 116.55 | 0.0M |
| 2024-07-10 | 116.90 | 116.90 | 111.10 | 111.10 | 0.0M |
| 2024-07-09 | 119.85 | 119.85 | 114.00 | 116.90 | 0.0M |
| 2024-07-05 | 117.90 | 119.90 | 117.90 | 119.85 | 0.0M |
| 2024-07-04 | 115.00 | 115.55 | 112.10 | 115.45 | 0.0M |
| 2024-07-03 | 114.05 | 114.05 | 110.60 | 110.60 | 0.0M |
| 2024-07-02 | 114.00 | 114.10 | 112.90 | 114.05 | 0.0M |
| 2024-07-01 | 116.55 | 116.55 | 108.75 | 108.75 | 0.0M |
| 2024-06-28 | 111.70 | 114.00 | 111.00 | 111.55 | 0.0M |
| 2024-06-27 | 114.00 | 114.00 | 113.45 | 113.45 | 0.0M |
| 2024-06-26 | 113.15 | 119.40 | 113.15 | 119.40 | 0.0M |
| 2024-06-24 | 117.85 | 117.85 | 117.85 | 117.85 | 0.0M |
| 2024-06-21 | 112.40 | 117.85 | 112.00 | 117.85 | 0.0M |
| 2024-06-20 | 115.80 | 117.95 | 110.00 | 112.30 | 0.0M |
| 2024-06-19 | 115.00 | 122.95 | 115.00 | 115.75 | 0.0M |
| 2024-06-18 | 127.50 | 127.50 | 118.00 | 121.00 | 0.0M |
| 2024-06-14 | 124.55 | 124.55 | 120.60 | 122.00 | 0.0M |
| 2024-06-13 | 120.60 | 124.60 | 118.40 | 124.55 | 0.0M |
| 2024-06-12 | 125.55 | 125.55 | 114.70 | 124.60 | 0.0M |
| 2024-06-11 | 120.60 | 120.60 | 120.55 | 120.55 | 0.0M |
| 2024-06-10 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0M |
| 2024-06-07 | 121.00 | 126.75 | 121.00 | 126.75 | 0.0M |
| 2024-06-05 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-06-04 | 114.95 | 126.80 | 114.95 | 126.80 | 0.0M |
| 2024-06-03 | 130.50 | 130.50 | 121.00 | 121.00 | 0.0M |
| 2024-05-31 | 127.35 | 127.35 | 127.35 | 127.35 | 0.0M |
| 2024-05-30 | 128.95 | 128.95 | 121.30 | 121.30 | 0.0M |
| 2024-05-29 | 130.85 | 130.85 | 120.65 | 127.65 | 0.0M |
| 2024-05-28 | 127.30 | 127.30 | 126.90 | 127.00 | 0.0M |
| 2024-05-27 | 130.50 | 131.00 | 121.50 | 121.50 | 0.0M |
| 2024-05-24 | 121.85 | 127.95 | 121.85 | 127.85 | 0.0M |
| 2024-05-23 | 130.50 | 130.50 | 125.00 | 125.00 | 0.0M |
| 2024-05-22 | 124.45 | 127.95 | 124.45 | 125.00 | 0.0M |
| 2024-05-21 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-05-18 | 137.45 | 137.45 | 137.45 | 137.45 | 0.0M |
| 2024-05-16 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-05-14 | 123.05 | 129.75 | 123.05 | 129.75 | 0.0M |
| 2024-05-13 | 128.95 | 132.75 | 128.95 | 129.50 | 0.0M |
| 2024-05-10 | 128.00 | 128.00 | 116.60 | 126.95 | 0.0M |
| 2024-05-09 | 122.60 | 122.60 | 122.60 | 122.60 | 0.0M |
| 2024-05-08 | 120.00 | 129.00 | 119.80 | 129.00 | 0.0M |
| 2024-05-07 | 128.95 | 128.95 | 126.00 | 126.00 | 0.0M |
| 2024-05-06 | 123.60 | 123.60 | 123.60 | 123.60 | 0.0M |
| 2024-05-02 | 136.95 | 136.95 | 124.60 | 129.30 | 0.0M |
| 2024-04-30 | 131.10 | 131.10 | 130.95 | 130.95 | 0.0M |
| 2024-04-29 | 131.10 | 137.95 | 131.10 | 137.80 | 0.0M |
| 2024-04-26 | 137.95 | 137.95 | 137.90 | 137.90 | 0.0M |
| 2024-04-25 | 135.95 | 135.95 | 135.95 | 135.95 | 0.0M |
| 2024-04-24 | 130.65 | 130.65 | 130.55 | 130.55 | 0.0M |
| 2024-04-23 | 137.95 | 137.95 | 137.40 | 137.40 | 0.0M |
| 2024-04-22 | 132.90 | 132.90 | 131.00 | 132.10 | 0.0M |
| 2024-04-19 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2024-04-18 | 138.95 | 138.95 | 127.00 | 127.00 | 0.0M |
| 2024-04-16 | 134.80 | 134.80 | 132.95 | 133.00 | 0.0M |
| 2024-04-12 | 130.00 | 130.00 | 124.00 | 129.00 | 0.0M |
| 2024-04-10 | 132.95 | 132.95 | 129.90 | 129.90 | 0.0M |
| 2024-04-09 | 128.25 | 128.25 | 120.00 | 126.95 | 0.0M |
| 2024-04-08 | 133.00 | 133.00 | 122.60 | 122.70 | 0.0M |
| 2024-04-05 | 129.00 | 129.00 | 123.00 | 128.70 | 0.0M |
| 2024-04-04 | 125.90 | 125.90 | 123.00 | 123.00 | 0.0M |
| 2024-04-02 | 128.50 | 128.50 | 120.00 | 120.15 | 0.0M |
| 2024-04-01 | 122.50 | 122.50 | 122.50 | 122.50 | 0.0M |
| 2024-03-28 | 108.00 | 116.70 | 108.00 | 116.70 | 0.0M |
| 2024-03-27 | 120.80 | 120.80 | 109.35 | 111.25 | 0.0M |
| 2024-03-26 | 114.95 | 115.40 | 108.25 | 115.05 | 0.0M |
| 2024-03-22 | 111.45 | 111.45 | 109.95 | 109.95 | 0.0M |
| 2024-03-21 | 105.00 | 112.15 | 103.25 | 106.30 | 0.0M |
| 2024-03-20 | 118.80 | 118.80 | 108.55 | 108.55 | 0.0M |
| 2024-03-19 | 125.80 | 125.80 | 114.25 | 114.25 | 0.0M |
| 2024-03-18 | 113.85 | 120.85 | 113.85 | 120.25 | 0.0M |
| 2024-03-15 | 120.00 | 120.00 | 115.00 | 119.75 | 0.0M |
| 2024-03-14 | 116.60 | 116.60 | 110.00 | 115.95 | 0.0M |
| 2024-03-13 | 110.95 | 122.00 | 110.95 | 111.05 | 0.0M |
| 2024-03-12 | 126.95 | 126.95 | 116.75 | 116.75 | 0.0M |
| 2024-03-11 | 134.95 | 134.95 | 122.35 | 122.85 | 0.0M |
| 2024-03-07 | 142.25 | 142.25 | 128.75 | 128.75 | 0.0M |
| 2024-03-06 | 149.00 | 149.00 | 135.50 | 135.50 | 0.0M |
| 2024-03-05 | 150.90 | 150.90 | 142.60 | 142.60 | 0.0M |
| 2024-03-04 | 149.85 | 149.85 | 137.75 | 144.95 | 0.0M |
| 2024-03-02 | 148.95 | 150.00 | 142.00 | 145.00 | 0.0M |
| 2024-03-01 | 144.20 | 144.75 | 142.85 | 142.95 | 0.0M |
| 2024-02-29 | 149.90 | 149.90 | 136.80 | 138.00 | 0.0M |
| 2024-02-28 | 149.95 | 149.95 | 137.75 | 143.95 | 0.0M |
| 2024-02-27 | 151.50 | 151.50 | 137.75 | 144.95 | 0.0M |
| 2024-02-26 | 150.00 | 150.00 | 145.00 | 145.00 | 0.0M |
| 2024-02-23 | 148.35 | 148.35 | 141.00 | 143.90 | 0.0M |
| 2024-02-22 | 153.90 | 153.90 | 141.00 | 142.05 | 0.0M |
| 2024-02-21 | 153.90 | 153.90 | 140.10 | 147.90 | 0.0M |
| 2024-02-20 | 149.95 | 149.95 | 136.00 | 146.90 | 0.0M |
| 2024-02-19 | 145.50 | 145.50 | 138.00 | 143.00 | 0.0M |
| 2024-02-16 | 145.45 | 145.45 | 139.00 | 142.40 | 0.0M |
| 2024-02-15 | 140.80 | 140.80 | 127.40 | 138.70 | 0.0M |
| 2024-02-14 | 144.70 | 144.70 | 134.10 | 134.10 | 0.0M |
| 2024-02-13 | 146.95 | 146.95 | 133.00 | 141.15 | 0.0M |
| 2024-02-12 | 145.45 | 145.45 | 132.05 | 140.00 | 0.0M |
| 2024-02-09 | 144.30 | 144.30 | 138.95 | 139.00 | 0.0M |
| 2024-02-08 | 142.90 | 142.90 | 133.80 | 139.00 | 0.0M |
| 2024-02-07 | 145.00 | 145.00 | 133.05 | 136.10 | 0.0M |
| 2024-02-06 | 152.85 | 152.85 | 138.95 | 139.00 | 0.0M |
| 2024-02-05 | 146.25 | 150.00 | 146.25 | 146.25 | 0.0M |
| 2024-02-02 | 159.95 | 160.00 | 146.20 | 153.90 | 0.0M |
| 2024-02-01 | 154.45 | 154.45 | 153.85 | 153.85 | 0.0M |
| 2024-01-31 | 163.45 | 163.45 | 148.00 | 148.05 | 0.0M |
| 2024-01-30 | 171.00 | 171.00 | 155.75 | 155.75 | 0.0M |
| 2024-01-29 | 175.90 | 175.90 | 159.80 | 163.90 | 0.0M |
| 2024-01-25 | 181.00 | 181.00 | 168.00 | 168.20 | 0.0M |
| 2024-01-24 | 179.80 | 179.80 | 167.00 | 172.75 | 0.0M |
| 2024-01-23 | 176.50 | 179.70 | 174.00 | 174.95 | 0.0M |
| 2024-01-20 | 185.50 | 185.50 | 172.40 | 172.40 | 0.0M |
| 2024-01-19 | 194.80 | 194.80 | 181.45 | 181.45 | 0.0M |
| 2024-01-18 | 190.95 | 190.95 | 190.95 | 190.95 | 0.0M |
| 2024-01-17 | 184.00 | 191.00 | 184.00 | 191.00 | 0.0M |
| 2024-01-16 | 190.00 | 193.50 | 186.50 | 193.50 | 0.0M |
| 2024-01-15 | 200.00 | 200.00 | 185.10 | 195.00 | 0.0M |
| 2024-01-12 | 190.00 | 195.10 | 187.00 | 194.80 | 0.0M |
| 2024-01-11 | 180.00 | 185.90 | 180.00 | 185.90 | 0.0M |
| 2024-01-10 | 168.95 | 177.35 | 168.95 | 177.05 | 0.0M |
| 2024-01-09 | 168.95 | 171.00 | 164.00 | 168.95 | 0.0M |
| 2024-01-08 | 175.00 | 175.00 | 163.90 | 169.90 | 0.0M |
| 2024-01-05 | 164.30 | 172.50 | 164.30 | 172.50 | 0.0M |
| 2024-01-04 | 164.35 | 172.90 | 164.35 | 172.90 | 0.0M |
| 2024-01-03 | 172.95 | 172.95 | 172.95 | 172.95 | 0.0M |
| 2024-01-02 | 161.00 | 174.00 | 161.00 | 174.00 | 0.0M |
| 2024-01-01 | 172.30 | 172.30 | 167.95 | 167.95 | 0.0M |