171.03
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 | 90.00 | 92.00 | 89.00 | 91.00 | 0.0M |
| 2024-12-30 | 90.00 | 90.00 | 88.00 | 89.00 | 0.0M |
| 2024-12-27 | 91.00 | 91.00 | 88.00 | 88.00 | 0.0M |
| 2024-12-26 | 93.00 | 93.00 | 90.00 | 90.00 | 0.0M |
| 2024-12-24 | 94.00 | 94.00 | 90.00 | 90.90 | 0.0M |
| 2024-12-23 | 92.99 | 95.00 | 90.00 | 95.00 | 0.0M |
| 2024-12-20 | 91.00 | 93.92 | 91.00 | 93.92 | 0.0M |
| 2024-12-19 | 94.00 | 94.12 | 88.00 | 90.00 | 0.0M |
| 2024-12-18 | 99.99 | 99.99 | 90.00 | 91.00 | 0.0M |
| 2024-12-17 | 92.00 | 97.92 | 92.00 | 97.00 | 0.0M |
| 2024-12-16 | 95.00 | 99.99 | 93.00 | 96.99 | 0.0M |
| 2024-12-13 | 92.00 | 97.00 | 92.00 | 96.80 | 0.0M |
| 2024-12-12 | 91.00 | 98.00 | 91.00 | 96.90 | 0.0M |
| 2024-12-11 | 95.00 | 99.99 | 90.00 | 92.00 | 0.0M |
| 2024-12-10 | 97.00 | 102.69 | 96.50 | 96.50 | 0.0M |
| 2024-12-09 | 102.50 | 104.00 | 98.50 | 100.00 | 0.0M |
| 2024-12-06 | 94.00 | 103.00 | 94.00 | 100.00 | 0.0M |
| 2024-12-05 | 93.00 | 96.00 | 90.55 | 92.01 | 0.0M |
| 2024-12-04 | 89.88 | 97.50 | 89.88 | 91.80 | 0.0M |
| 2024-12-03 | 86.95 | 89.89 | 86.95 | 88.74 | 0.0M |
| 2024-12-02 | 86.00 | 88.97 | 86.00 | 88.00 | 0.0M |
| 2024-11-29 | 82.40 | 88.00 | 82.40 | 85.00 | 0.0M |
| 2024-11-28 | 85.89 | 85.89 | 85.89 | 85.89 | 0.0M |
| 2024-11-27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.0M |
| 2024-11-26 | 89.87 | 89.87 | 82.50 | 86.00 | 0.0M |
| 2024-11-25 | 87.33 | 87.33 | 84.12 | 87.33 | 0.0M |
| 2024-11-22 | 89.88 | 89.88 | 86.10 | 86.10 | 0.0M |
| 2024-11-21 | 83.25 | 89.20 | 83.15 | 89.00 | 0.0M |
| 2024-11-20 | 83.01 | 85.80 | 83.00 | 85.10 | 0.0M |
| 2024-11-19 | 83.00 | 84.89 | 82.50 | 84.79 | 0.0M |
| 2024-11-18 | 84.50 | 85.48 | 81.00 | 85.30 | 0.0M |
| 2024-11-15 | 85.99 | 85.99 | 84.00 | 84.00 | 0.0M |
| 2024-11-14 | 83.11 | 85.00 | 82.00 | 85.00 | 0.0M |
| 2024-11-13 | 86.90 | 86.90 | 83.00 | 83.00 | 0.0M |
| 2024-11-12 | 82.60 | 87.50 | 82.60 | 86.95 | 0.0M |
| 2024-11-11 | 80.13 | 89.97 | 80.12 | 86.51 | 0.0M |
| 2024-11-08 | 84.99 | 85.00 | 83.00 | 83.75 | 0.0M |
| 2024-11-07 | 80.20 | 82.99 | 80.00 | 82.49 | 0.0M |
| 2024-11-06 | 80.50 | 82.00 | 80.50 | 81.50 | 0.0M |
| 2024-11-05 | 80.51 | 83.95 | 80.50 | 81.00 | 0.0M |
| 2024-11-04 | 81.50 | 82.00 | 80.51 | 82.00 | 0.0M |
| 2024-11-01 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-10-31 | 81.02 | 81.55 | 81.02 | 81.30 | 0.0M |
| 2024-10-30 | 81.00 | 84.00 | 81.00 | 81.10 | 0.0M |
| 2024-10-29 | 85.95 | 85.95 | 80.10 | 80.11 | 0.0M |
| 2024-10-28 | 84.09 | 85.00 | 80.01 | 85.00 | 0.0M |
| 2024-10-25 | 87.00 | 88.00 | 84.00 | 86.00 | 0.0M |
| 2024-10-24 | 85.52 | 87.87 | 84.00 | 84.05 | 0.0M |
| 2024-10-23 | 92.83 | 92.83 | 83.55 | 85.01 | 0.1M |
| 2024-10-22 | 107.99 | 107.99 | 92.37 | 92.37 | 0.0M |
| 2024-10-21 | 101.00 | 108.61 | 88.87 | 108.61 | 0.1M |
| 2024-10-18 | 90.00 | 98.74 | 89.00 | 98.74 | 0.0M |
| 2024-10-17 | 81.52 | 89.85 | 81.50 | 89.70 | 0.0M |
| 2024-10-16 | 82.00 | 83.50 | 81.50 | 83.50 | 0.0M |
| 2024-10-15 | 82.25 | 82.75 | 81.00 | 81.00 | 0.0M |
| 2024-10-14 | 78.01 | 82.50 | 78.01 | 82.50 | 0.0M |
| 2024-10-11 | 83.00 | 84.80 | 82.50 | 82.50 | 0.0M |
| 2024-10-10 | 82.50 | 82.50 | 82.00 | 82.40 | 0.0M |
| 2024-10-09 | 82.99 | 82.99 | 82.89 | 82.89 | 0.0M |
| 2024-10-08 | 85.43 | 85.43 | 81.10 | 82.00 | 0.0M |
| 2024-10-07 | 80.00 | 85.69 | 80.00 | 82.94 | 0.0M |
| 2024-10-04 | 90.00 | 90.00 | 81.00 | 85.84 | 0.0M |
| 2024-10-03 | 86.00 | 86.50 | 85.00 | 85.00 | 0.0M |
| 2024-10-02 | 89.95 | 89.99 | 84.00 | 84.00 | 0.0M |
| 2024-09-27 | 84.53 | 90.00 | 84.53 | 86.86 | 0.0M |
| 2024-09-26 | 84.10 | 84.10 | 81.10 | 81.10 | 0.0M |
| 2024-09-25 | 84.50 | 84.50 | 84.00 | 84.00 | 0.0M |
| 2024-09-23 | 82.25 | 85.90 | 82.25 | 82.85 | 0.0M |
| 2024-09-20 | 82.50 | 85.49 | 82.20 | 83.16 | 0.0M |
| 2024-09-19 | 92.85 | 94.00 | 85.10 | 85.10 | 0.0M |
| 2024-09-18 | 94.73 | 96.05 | 87.01 | 87.50 | 0.0M |
| 2024-09-16 | 80.00 | 87.32 | 80.00 | 87.32 | 0.0M |
| 2024-09-13 | 82.05 | 82.10 | 77.00 | 80.00 | 0.0M |
| 2024-09-12 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-09-10 | 80.01 | 80.01 | 80.01 | 80.01 | 0.0M |
| 2024-09-09 | 80.01 | 80.01 | 80.01 | 80.01 | 0.0M |
| 2024-09-06 | 80.01 | 80.99 | 79.11 | 79.11 | 0.0M |
| 2024-09-05 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-04 | 80.00 | 82.00 | 80.00 | 82.00 | 0.0M |
| 2024-09-03 | 79.00 | 80.00 | 78.40 | 80.00 | 0.0M |
| 2024-09-02 | 79.00 | 82.02 | 75.00 | 82.02 | 0.0M |
| 2024-08-30 | 79.80 | 81.99 | 79.80 | 81.99 | 0.0M |
| 2024-08-29 | 80.11 | 80.11 | 80.01 | 80.10 | 0.0M |
| 2024-08-28 | 80.00 | 83.00 | 80.00 | 83.00 | 0.0M |
| 2024-08-27 | 84.90 | 84.90 | 82.00 | 82.00 | 0.0M |
| 2024-08-26 | 85.05 | 85.05 | 81.05 | 81.05 | 0.0M |
| 2024-08-23 | 81.20 | 84.00 | 80.05 | 81.19 | 0.0M |
| 2024-08-22 | 82.00 | 82.03 | 80.10 | 82.01 | 0.0M |
| 2024-08-21 | 81.01 | 82.01 | 81.01 | 81.90 | 0.0M |
| 2024-08-20 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-08-19 | 81.88 | 81.88 | 81.87 | 81.87 | 0.0M |
| 2024-08-16 | 87.30 | 87.30 | 84.95 | 84.95 | 0.0M |
| 2024-08-15 | 80.50 | 83.00 | 80.02 | 81.00 | 0.0M |
| 2024-08-13 | 83.00 | 84.50 | 80.00 | 84.50 | 0.0M |
| 2024-08-12 | 83.01 | 83.01 | 83.01 | 83.01 | 0.0M |
| 2024-08-09 | 78.00 | 84.99 | 78.00 | 84.99 | 0.0M |
| 2024-08-08 | 82.00 | 85.00 | 82.00 | 85.00 | 0.0M |
| 2024-08-06 | 85.50 | 85.84 | 77.00 | 85.84 | 0.0M |
| 2024-08-05 | 90.99 | 90.99 | 84.00 | 86.25 | 0.0M |
| 2024-08-02 | 86.15 | 86.15 | 86.15 | 86.15 | 0.0M |
| 2024-07-31 | 89.99 | 89.99 | 82.00 | 83.50 | 0.0M |
| 2024-07-29 | 80.80 | 82.82 | 80.80 | 82.82 | 0.0M |
| 2024-07-26 | 85.00 | 85.00 | 80.80 | 80.80 | 0.0M |
| 2024-07-25 | 85.10 | 86.00 | 85.10 | 86.00 | 0.0M |
| 2024-07-24 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-07-22 | 84.99 | 85.00 | 84.84 | 85.00 | 0.0M |
| 2024-07-19 | 83.50 | 84.03 | 83.50 | 83.51 | 0.0M |
| 2024-07-18 | 87.15 | 88.15 | 83.50 | 85.85 | 0.0M |
| 2024-07-15 | 93.00 | 93.00 | 86.00 | 86.00 | 0.0M |
| 2024-07-12 | 85.11 | 89.00 | 85.11 | 85.20 | 0.0M |
| 2024-07-11 | 83.25 | 87.50 | 83.25 | 86.01 | 0.0M |
| 2024-07-09 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-07-08 | 87.00 | 87.00 | 86.50 | 87.00 | 0.0M |
| 2024-07-05 | 87.92 | 87.92 | 87.92 | 87.92 | 0.0M |
| 2024-07-04 | 87.00 | 87.98 | 86.26 | 86.26 | 0.0M |
| 2024-07-03 | 89.89 | 89.89 | 88.00 | 88.00 | 0.0M |
| 2024-07-02 | 86.85 | 86.86 | 86.85 | 86.86 | 0.0M |
| 2024-07-01 | 87.00 | 87.00 | 82.51 | 86.84 | 0.0M |
| 2024-06-28 | 87.00 | 87.00 | 86.00 | 86.00 | 0.0M |
| 2024-06-27 | 85.86 | 86.95 | 85.86 | 86.95 | 0.0M |
| 2024-06-26 | 87.50 | 87.50 | 85.00 | 85.18 | 0.0M |
| 2024-06-25 | 90.00 | 90.00 | 85.20 | 86.99 | 0.0M |
| 2024-06-24 | 86.99 | 87.98 | 86.00 | 86.01 | 0.0M |
| 2024-06-21 | 93.48 | 93.49 | 80.89 | 85.00 | 0.0M |
| 2024-06-20 | 92.00 | 92.00 | 88.00 | 88.40 | 0.0M |
| 2024-06-14 | 90.11 | 92.59 | 90.00 | 90.00 | 0.0M |
| 2024-06-13 | 91.70 | 91.70 | 91.00 | 91.00 | 0.0M |
| 2024-06-11 | 97.99 | 97.99 | 90.02 | 90.02 | 0.0M |
| 2024-06-10 | 91.00 | 92.10 | 91.00 | 92.10 | 0.0M |
| 2024-06-07 | 91.20 | 91.20 | 91.20 | 91.20 | 0.0M |
| 2024-06-06 | 90.00 | 90.91 | 90.00 | 90.91 | 0.0M |
| 2024-06-05 | 91.50 | 91.70 | 91.50 | 91.70 | 0.0M |
| 2024-06-04 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-06-03 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-05-31 | 91.51 | 91.51 | 89.51 | 91.49 | 0.0M |
| 2024-05-30 | 91.65 | 91.65 | 91.00 | 91.00 | 0.0M |
| 2024-05-29 | 88.41 | 93.78 | 88.41 | 90.50 | 0.0M |
| 2024-05-27 | 91.00 | 91.00 | 90.60 | 91.00 | 0.0M |
| 2024-05-23 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-05-20 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-05-16 | 90.50 | 95.90 | 90.50 | 92.00 | 0.0M |
| 2024-05-15 | 89.50 | 89.90 | 89.50 | 89.90 | 0.0M |
| 2024-05-13 | 88.10 | 90.00 | 88.10 | 90.00 | 0.0M |
| 2024-05-10 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-05-08 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-05-07 | 88.00 | 89.50 | 88.00 | 89.50 | 0.0M |
| 2024-05-06 | 85.00 | 86.50 | 83.00 | 86.50 | 0.0M |
| 2024-05-03 | 89.00 | 89.00 | 85.00 | 85.00 | 0.0M |
| 2024-05-02 | 90.00 | 90.00 | 85.21 | 85.50 | 0.0M |
| 2024-04-30 | 90.50 | 90.50 | 90.50 | 90.50 | 0.0M |
| 2024-04-26 | 91.70 | 91.70 | 91.69 | 91.69 | 0.0M |
| 2024-04-25 | 91.70 | 91.70 | 91.70 | 91.70 | 0.0M |
| 2024-04-24 | 92.00 | 92.00 | 91.70 | 91.70 | 0.0M |
| 2024-04-23 | 92.00 | 92.00 | 91.50 | 91.50 | 0.0M |
| 2024-04-22 | 91.00 | 99.80 | 91.00 | 95.99 | 0.0M |
| 2024-04-19 | 91.65 | 94.60 | 91.65 | 94.60 | 0.0M |
| 2024-04-18 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-04-04 | 91.60 | 91.60 | 91.60 | 91.60 | 0.0M |
| 2024-04-03 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-04-01 | 91.65 | 91.65 | 91.65 | 91.65 | 0.0M |
| 2024-03-21 | 90.00 | 90.00 | 89.00 | 89.00 | 0.0M |
| 2024-03-20 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-03-19 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-03-14 | 96.00 | 96.00 | 93.50 | 93.50 | 0.0M |
| 2024-03-13 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-03-12 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-03-11 | 91.02 | 91.02 | 91.02 | 91.02 | 0.0M |
| 2024-03-06 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-03-01 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-02-29 | 86.80 | 90.30 | 86.75 | 90.30 | 0.0M |
| 2024-02-28 | 93.00 | 93.00 | 89.90 | 93.00 | 0.0M |
| 2024-02-27 | 85.53 | 87.00 | 85.30 | 87.00 | 0.0M |
| 2024-02-26 | 92.10 | 92.10 | 92.10 | 92.10 | 0.0M |
| 2024-02-22 | 95.00 | 95.68 | 95.00 | 95.68 | 0.0M |
| 2024-02-21 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-02-19 | 92.00 | 92.00 | 89.00 | 89.00 | 0.0M |
| 2024-02-09 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-02-07 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-02-06 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-01-29 | 89.89 | 89.89 | 85.05 | 85.05 | 0.0M |
| 2024-01-26 | 82.55 | 90.00 | 82.55 | 90.00 | 0.0M |
| 2024-01-23 | 87.50 | 89.00 | 87.50 | 89.00 | 0.0M |
| 2024-01-18 | 90.03 | 91.00 | 90.03 | 91.00 | 0.0M |
| 2024-01-17 | 93.45 | 93.45 | 93.45 | 93.45 | 0.0M |
| 2024-01-12 | 103.00 | 103.00 | 101.00 | 101.00 | 0.0M |
| 2024-01-08 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2024-01-05 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2024-01-01 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |