168.90
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 | 228.00 | 228.00 | 224.10 | 224.10 | 0.0M |
| 2024-12-30 | 235.90 | 236.00 | 226.25 | 226.25 | 0.0M |
| 2024-12-27 | 230.00 | 236.00 | 222.50 | 235.65 | 0.0M |
| 2024-12-26 | 238.00 | 240.50 | 228.00 | 231.55 | 0.0M |
| 2024-12-24 | 240.00 | 244.65 | 238.00 | 238.00 | 0.0M |
| 2024-12-23 | 229.65 | 239.70 | 229.65 | 237.05 | 0.0M |
| 2024-12-20 | 235.70 | 236.00 | 226.00 | 229.65 | 0.0M |
| 2024-12-19 | 240.00 | 240.00 | 229.10 | 231.00 | 0.0M |
| 2024-12-18 | 249.95 | 252.00 | 240.00 | 240.00 | 0.0M |
| 2024-12-17 | 247.50 | 247.50 | 238.00 | 246.00 | 0.0M |
| 2024-12-16 | 244.00 | 247.50 | 232.00 | 247.50 | 0.0M |
| 2024-12-13 | 234.50 | 244.00 | 223.10 | 244.00 | 0.0M |
| 2024-12-12 | 246.50 | 252.85 | 231.60 | 234.50 | 0.0M |
| 2024-12-11 | 229.95 | 240.85 | 229.95 | 240.85 | 0.0M |
| 2024-12-10 | 234.50 | 234.50 | 223.20 | 229.40 | 0.1M |
| 2024-12-09 | 240.10 | 240.10 | 228.10 | 234.95 | 0.0M |
| 2024-12-06 | 240.10 | 240.10 | 240.10 | 240.10 | 0.0M |
| 2024-12-05 | 246.00 | 246.00 | 245.00 | 245.00 | 0.0M |
| 2024-12-04 | 252.25 | 252.25 | 250.00 | 250.00 | 0.0M |
| 2024-12-03 | 247.35 | 247.35 | 247.00 | 247.35 | 0.0M |
| 2024-12-02 | 242.50 | 242.50 | 242.50 | 242.50 | 0.0M |
| 2024-11-29 | 237.75 | 237.75 | 237.75 | 237.75 | 0.0M |
| 2024-11-28 | 229.00 | 233.55 | 229.00 | 233.55 | 0.0M |
| 2024-11-27 | 225.05 | 229.50 | 225.05 | 229.00 | 0.0M |
| 2024-11-26 | 224.00 | 227.80 | 224.00 | 225.00 | 0.0M |
| 2024-11-25 | 227.80 | 227.80 | 227.80 | 227.80 | 0.0M |
| 2024-11-22 | 232.45 | 232.45 | 232.45 | 232.45 | 0.0M |
| 2024-11-21 | 238.00 | 238.00 | 237.20 | 237.20 | 0.0M |
| 2024-11-19 | 246.90 | 246.90 | 242.00 | 242.00 | 0.0M |
| 2024-11-18 | 246.90 | 246.90 | 246.90 | 246.90 | 0.0M |
| 2024-11-14 | 251.90 | 251.90 | 251.90 | 251.90 | 0.0M |
| 2024-11-13 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2024-11-12 | 262.20 | 262.20 | 262.20 | 262.20 | 0.0M |
| 2024-11-11 | 267.55 | 267.55 | 267.55 | 267.55 | 0.0M |
| 2024-11-08 | 280.00 | 283.00 | 273.00 | 273.00 | 0.0M |
| 2024-11-07 | 278.15 | 278.15 | 278.00 | 278.15 | 0.0M |
| 2024-11-06 | 272.70 | 272.70 | 272.70 | 272.70 | 0.0M |
| 2024-11-05 | 278.25 | 278.25 | 278.25 | 278.25 | 0.0M |
| 2024-11-04 | 280.00 | 295.00 | 269.15 | 283.90 | 0.0M |
| 2024-11-01 | 284.00 | 284.00 | 280.00 | 283.20 | 0.0M |
| 2024-10-31 | 274.50 | 274.50 | 265.00 | 274.50 | 0.0M |
| 2024-10-30 | 261.45 | 261.45 | 260.00 | 261.45 | 0.0M |
| 2024-10-29 | 249.00 | 257.00 | 247.00 | 249.00 | 0.0M |
| 2024-10-28 | 250.00 | 250.00 | 247.65 | 249.00 | 0.0M |
| 2024-10-25 | 240.00 | 242.00 | 230.00 | 239.50 | 0.0M |
| 2024-10-24 | 242.05 | 242.05 | 242.00 | 242.00 | 0.0M |
| 2024-10-23 | 253.00 | 253.00 | 241.65 | 250.00 | 0.0M |
| 2024-10-22 | 265.00 | 265.00 | 250.00 | 254.35 | 0.0M |
| 2024-10-21 | 259.95 | 264.00 | 258.00 | 260.00 | 0.0M |
| 2024-10-18 | 259.95 | 261.00 | 244.00 | 258.15 | 0.0M |
| 2024-10-17 | 266.00 | 271.00 | 252.70 | 255.80 | 0.0M |
| 2024-10-16 | 273.95 | 273.95 | 265.00 | 266.00 | 0.0M |
| 2024-10-15 | 271.00 | 275.00 | 262.50 | 274.00 | 0.0M |
| 2024-10-14 | 274.50 | 280.50 | 268.05 | 277.95 | 0.0M |
| 2024-10-11 | 274.50 | 282.00 | 274.50 | 280.50 | 0.0M |
| 2024-10-10 | 284.90 | 289.40 | 268.15 | 273.00 | 0.0M |
| 2024-10-09 | 281.95 | 290.00 | 276.60 | 277.00 | 0.0M |
| 2024-10-08 | 271.90 | 275.00 | 262.50 | 275.00 | 0.0M |
| 2024-10-07 | 276.00 | 280.00 | 268.10 | 271.90 | 0.1M |
| 2024-10-04 | 289.95 | 289.95 | 282.05 | 282.20 | 0.0M |
| 2024-10-03 | 290.00 | 295.00 | 290.00 | 290.00 | 0.0M |
| 2024-10-01 | 295.00 | 299.85 | 290.00 | 295.30 | 0.0M |
| 2024-09-30 | 312.00 | 312.25 | 290.00 | 290.50 | 0.0M |
| 2024-09-27 | 298.00 | 301.00 | 289.00 | 297.40 | 0.0M |
| 2024-09-26 | 275.00 | 292.65 | 265.35 | 292.65 | 0.1M |
| 2024-09-25 | 280.00 | 288.00 | 275.00 | 278.75 | 0.0M |
| 2024-09-24 | 276.00 | 285.00 | 276.00 | 282.00 | 0.0M |
| 2024-09-23 | 283.85 | 290.00 | 280.00 | 282.00 | 0.0M |
| 2024-09-20 | 275.00 | 284.50 | 271.50 | 283.85 | 0.0M |
| 2024-09-19 | 285.00 | 287.00 | 277.00 | 280.05 | 0.0M |
| 2024-09-18 | 257.00 | 280.00 | 255.15 | 279.95 | 0.1M |
| 2024-09-17 | 275.00 | 275.00 | 267.20 | 268.55 | 0.0M |
| 2024-09-16 | 274.50 | 284.75 | 274.50 | 281.25 | 0.0M |
| 2024-09-13 | 288.50 | 288.50 | 275.00 | 276.50 | 0.0M |
| 2024-09-12 | 281.00 | 288.95 | 276.00 | 280.60 | 0.0M |
| 2024-09-11 | 285.00 | 295.00 | 279.00 | 281.35 | 0.0M |
| 2024-09-10 | 297.00 | 297.00 | 282.15 | 285.55 | 0.1M |
| 2024-09-09 | 307.50 | 312.80 | 297.00 | 297.00 | 0.0M |
| 2024-09-06 | 295.00 | 308.00 | 295.00 | 307.50 | 0.0M |
| 2024-09-05 | 306.00 | 309.95 | 298.00 | 298.00 | 0.0M |
| 2024-09-04 | 302.00 | 309.00 | 296.00 | 297.30 | 0.0M |
| 2024-09-03 | 305.00 | 310.00 | 304.00 | 305.35 | 0.0M |
| 2024-09-02 | 305.00 | 305.00 | 293.55 | 296.00 | 0.0M |
| 2024-08-30 | 307.95 | 310.00 | 302.05 | 309.00 | 0.0M |
| 2024-08-29 | 311.25 | 320.50 | 304.00 | 308.80 | 0.0M |
| 2024-08-28 | 325.00 | 325.00 | 310.35 | 311.25 | 0.0M |
| 2024-08-27 | 319.60 | 328.00 | 318.00 | 326.65 | 0.0M |
| 2024-08-26 | 325.00 | 328.00 | 312.85 | 313.40 | 0.0M |
| 2024-08-23 | 316.00 | 325.00 | 316.00 | 322.20 | 0.0M |
| 2024-08-22 | 313.55 | 320.00 | 313.55 | 315.00 | 0.0M |
| 2024-08-21 | 330.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2024-08-20 | 306.00 | 321.30 | 306.00 | 321.30 | 0.0M |
| 2024-08-19 | 314.95 | 314.95 | 298.00 | 306.00 | 0.0M |
| 2024-08-16 | 309.10 | 311.95 | 305.15 | 305.70 | 0.1M |
| 2024-08-14 | 338.00 | 338.00 | 317.15 | 321.20 | 0.1M |
| 2024-08-13 | 355.00 | 355.00 | 331.00 | 333.85 | 0.0M |
| 2024-08-12 | 339.00 | 346.50 | 334.00 | 343.95 | 0.0M |
| 2024-08-09 | 347.00 | 353.75 | 339.45 | 347.00 | 0.0M |
| 2024-08-08 | 336.60 | 345.00 | 332.05 | 336.95 | 0.0M |
| 2024-08-07 | 340.00 | 348.00 | 340.00 | 342.00 | 0.0M |
| 2024-08-06 | 346.00 | 349.40 | 330.00 | 341.25 | 0.0M |
| 2024-08-05 | 340.00 | 344.00 | 330.35 | 332.80 | 0.1M |
| 2024-08-02 | 341.00 | 347.70 | 332.95 | 347.70 | 0.0M |
| 2024-08-01 | 364.70 | 364.70 | 347.00 | 350.45 | 0.1M |
| 2024-07-31 | 347.35 | 347.35 | 347.35 | 347.35 | 0.0M |
| 2024-07-30 | 330.80 | 330.85 | 323.50 | 330.85 | 0.0M |
| 2024-07-29 | 313.95 | 315.10 | 312.00 | 315.10 | 0.0M |
| 2024-07-26 | 308.90 | 308.90 | 300.05 | 300.10 | 0.0M |
| 2024-07-25 | 294.80 | 298.20 | 285.00 | 298.20 | 0.0M |
| 2024-07-24 | 290.00 | 301.35 | 281.00 | 284.00 | 0.0M |
| 2024-07-23 | 281.15 | 291.90 | 279.05 | 287.00 | 0.0M |
| 2024-07-22 | 286.00 | 302.95 | 285.05 | 286.05 | 0.1M |
| 2024-07-19 | 322.30 | 322.30 | 299.45 | 299.45 | 0.0M |
| 2024-07-18 | 336.00 | 336.00 | 311.30 | 315.20 | 0.0M |
| 2024-07-16 | 322.00 | 322.90 | 307.60 | 322.40 | 0.1M |
| 2024-07-15 | 307.00 | 307.55 | 307.00 | 307.55 | 0.0M |
| 2024-07-12 | 292.95 | 292.95 | 286.05 | 292.95 | 0.0M |
| 2024-07-11 | 275.00 | 282.00 | 271.00 | 279.00 | 0.0M |
| 2024-07-10 | 292.20 | 292.20 | 269.00 | 270.30 | 0.0M |
| 2024-07-09 | 291.10 | 291.10 | 276.15 | 278.35 | 0.0M |
| 2024-07-08 | 305.00 | 305.00 | 290.65 | 290.65 | 0.0M |
| 2024-07-05 | 310.00 | 312.50 | 300.25 | 305.95 | 0.0M |
| 2024-07-04 | 309.00 | 314.25 | 300.25 | 307.75 | 0.1M |
| 2024-07-03 | 316.45 | 316.50 | 298.10 | 299.30 | 0.1M |
| 2024-07-02 | 313.75 | 313.75 | 301.00 | 313.75 | 0.2M |
| 2024-07-01 | 298.85 | 298.85 | 288.00 | 298.85 | 0.2M |
| 2024-06-28 | 264.00 | 271.70 | 257.10 | 271.70 | 0.1M |
| 2024-06-27 | 239.35 | 248.00 | 232.40 | 247.00 | 0.0M |
| 2024-06-26 | 253.80 | 253.80 | 238.25 | 239.35 | 0.0M |
| 2024-06-25 | 255.00 | 255.00 | 235.00 | 244.30 | 0.0M |
| 2024-06-24 | 264.00 | 264.00 | 250.00 | 255.00 | 0.0M |
| 2024-06-21 | 262.00 | 266.00 | 245.30 | 250.60 | 0.0M |
| 2024-06-20 | 275.95 | 275.95 | 250.00 | 256.00 | 0.1M |
| 2024-06-19 | 229.80 | 252.60 | 222.00 | 252.60 | 0.1M |
| 2024-06-18 | 223.40 | 236.00 | 218.00 | 229.65 | 0.0M |
| 2024-06-14 | 214.00 | 219.00 | 214.00 | 215.00 | 0.0M |
| 2024-06-13 | 210.05 | 215.00 | 210.05 | 214.25 | 0.0M |
| 2024-06-12 | 211.90 | 215.80 | 210.00 | 210.00 | 0.0M |
| 2024-06-11 | 202.00 | 219.00 | 202.00 | 213.00 | 0.0M |
| 2024-06-10 | 201.00 | 206.40 | 200.50 | 204.00 | 0.0M |
| 2024-06-07 | 211.00 | 211.00 | 201.00 | 202.50 | 0.0M |
| 2024-06-06 | 205.00 | 213.00 | 201.00 | 205.05 | 0.1M |
| 2024-06-05 | 203.00 | 203.00 | 197.00 | 203.00 | 0.0M |
| 2024-06-04 | 210.00 | 210.00 | 190.00 | 193.50 | 0.2M |
| 2024-06-03 | 200.00 | 200.00 | 200.00 | 200.00 | 0.1M |
| 2024-05-31 | 191.00 | 195.40 | 187.15 | 190.50 | 0.0M |
| 2024-05-30 | 196.00 | 204.00 | 192.70 | 197.00 | 0.0M |
| 2024-05-29 | 195.00 | 210.00 | 194.95 | 202.85 | 0.0M |
| 2024-05-28 | 205.00 | 207.80 | 201.25 | 201.30 | 0.0M |
| 2024-05-24 | 221.00 | 221.00 | 211.85 | 211.85 | 0.0M |
| 2024-05-23 | 212.50 | 229.95 | 211.85 | 211.85 | 0.0M |
| 2024-05-22 | 240.90 | 240.90 | 222.40 | 223.00 | 0.0M |
| 2024-05-21 | 242.00 | 248.00 | 225.15 | 234.10 | 0.0M |
| 2024-05-18 | 237.00 | 237.00 | 237.00 | 237.00 | 0.0M |
| 2024-05-17 | 209.00 | 230.50 | 209.00 | 227.95 | 0.0M |
| 2024-05-16 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2024-05-14 | 220.90 | 222.50 | 220.00 | 221.00 | 0.0M |
| 2024-05-13 | 210.00 | 212.40 | 205.25 | 212.40 | 0.0M |
| 2024-05-10 | 213.00 | 213.00 | 209.00 | 209.00 | 0.0M |
| 2024-05-09 | 219.00 | 219.00 | 209.30 | 215.20 | 0.0M |
| 2024-05-08 | 214.95 | 214.95 | 210.00 | 212.05 | 0.0M |
| 2024-05-07 | 216.40 | 216.55 | 212.00 | 216.55 | 0.1M |
| 2024-05-06 | 205.00 | 217.50 | 205.00 | 206.25 | 0.0M |
| 2024-05-03 | 215.90 | 215.90 | 213.75 | 213.75 | 0.0M |
| 2024-05-02 | 231.05 | 231.05 | 223.25 | 225.00 | 0.0M |
| 2024-04-30 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2024-04-29 | 232.00 | 235.00 | 228.00 | 235.00 | 0.0M |
| 2024-04-26 | 237.00 | 238.00 | 235.00 | 238.00 | 0.0M |
| 2024-04-25 | 221.05 | 240.00 | 221.00 | 240.00 | 0.0M |
| 2024-04-24 | 245.15 | 245.15 | 230.00 | 231.00 | 0.0M |
| 2024-04-23 | 225.00 | 234.00 | 216.00 | 233.50 | 0.0M |
| 2024-04-22 | 210.00 | 216.05 | 206.00 | 215.45 | 0.1M |
| 2024-04-19 | 178.50 | 196.90 | 177.00 | 196.45 | 0.0M |
| 2024-04-18 | 180.00 | 180.00 | 173.00 | 179.00 | 0.0M |
| 2024-04-16 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-04-15 | 163.55 | 180.00 | 163.55 | 180.00 | 0.0M |
| 2024-04-12 | 180.00 | 180.00 | 173.50 | 178.00 | 0.0M |
| 2024-04-10 | 183.00 | 183.00 | 175.10 | 181.40 | 0.0M |
| 2024-04-08 | 185.25 | 186.00 | 183.95 | 185.00 | 0.0M |
| 2024-04-05 | 173.55 | 185.00 | 173.55 | 185.00 | 0.0M |
| 2024-04-04 | 184.60 | 184.60 | 182.00 | 182.00 | 0.0M |
| 2024-04-03 | 185.20 | 185.20 | 177.00 | 178.35 | 0.0M |
| 2024-04-02 | 189.95 | 189.95 | 180.00 | 185.00 | 0.0M |
| 2024-04-01 | 191.95 | 192.00 | 184.00 | 189.35 | 0.0M |
| 2024-03-28 | 185.30 | 185.30 | 170.00 | 183.85 | 0.0M |
| 2024-03-27 | 181.00 | 185.90 | 173.05 | 176.50 | 0.0M |
| 2024-03-22 | 187.65 | 187.65 | 175.00 | 181.00 | 0.0M |
| 2024-03-21 | 177.00 | 183.95 | 177.00 | 181.00 | 0.0M |
| 2024-03-20 | 170.10 | 177.00 | 170.10 | 177.00 | 0.0M |
| 2024-03-19 | 174.00 | 174.00 | 169.15 | 170.10 | 0.0M |
| 2024-03-18 | 180.00 | 180.00 | 167.25 | 171.00 | 0.0M |
| 2024-03-15 | 166.00 | 174.50 | 166.00 | 174.50 | 0.0M |
| 2024-03-14 | 170.75 | 177.25 | 170.00 | 174.35 | 0.0M |
| 2024-03-13 | 177.00 | 180.00 | 170.75 | 170.75 | 0.0M |
| 2024-03-12 | 184.00 | 185.75 | 176.20 | 179.70 | 0.0M |
| 2024-03-11 | 195.20 | 195.30 | 181.20 | 185.35 | 0.0M |
| 2024-03-07 | 192.75 | 192.75 | 182.30 | 186.00 | 0.0M |
| 2024-03-06 | 193.20 | 193.20 | 191.75 | 191.75 | 0.0M |
| 2024-03-05 | 200.50 | 202.00 | 198.00 | 201.80 | 0.0M |
| 2024-03-04 | 214.95 | 214.95 | 200.20 | 204.50 | 0.0M |
| 2024-03-02 | 205.05 | 205.05 | 204.90 | 205.00 | 0.0M |
| 2024-03-01 | 185.00 | 195.30 | 185.00 | 195.30 | 0.0M |
| 2024-02-29 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2024-02-28 | 189.00 | 194.50 | 184.85 | 186.50 | 0.1M |
| 2024-02-27 | 203.40 | 203.40 | 188.20 | 194.55 | 0.1M |
| 2024-02-26 | 178.00 | 193.75 | 175.35 | 193.75 | 0.2M |
| 2024-02-23 | 184.55 | 184.55 | 184.55 | 184.55 | 0.0M |
| 2024-02-22 | 175.75 | 175.80 | 175.75 | 175.80 | 0.0M |
| 2024-02-21 | 167.45 | 167.45 | 167.45 | 167.45 | 0.0M |
| 2024-02-20 | 152.80 | 159.50 | 152.80 | 159.50 | 0.1M |
| 2024-02-19 | 135.00 | 146.30 | 135.00 | 145.00 | 0.1M |
| 2024-02-16 | 128.00 | 133.00 | 127.95 | 133.00 | 0.0M |
| 2024-02-15 | 117.00 | 128.00 | 117.00 | 128.00 | 0.0M |
| 2024-02-14 | 120.95 | 124.90 | 120.95 | 124.90 | 0.0M |
| 2024-02-13 | 123.50 | 124.90 | 111.10 | 124.90 | 0.0M |
| 2024-02-12 | 116.00 | 121.00 | 116.00 | 117.65 | 0.0M |
| 2024-02-09 | 126.50 | 126.50 | 121.10 | 121.10 | 0.0M |
| 2024-02-08 | 126.50 | 126.75 | 126.00 | 126.75 | 0.0M |
| 2024-02-07 | 125.40 | 127.90 | 120.00 | 126.10 | 0.0M |
| 2024-02-06 | 125.55 | 125.55 | 118.55 | 125.00 | 0.0M |
| 2024-02-05 | 120.00 | 125.55 | 119.90 | 124.05 | 0.1M |
| 2024-02-02 | 118.95 | 119.60 | 115.10 | 119.60 | 0.1M |
| 2024-02-01 | 114.10 | 116.50 | 113.15 | 113.95 | 0.0M |
| 2024-01-31 | 116.55 | 122.00 | 116.55 | 119.00 | 0.0M |
| 2024-01-30 | 117.05 | 119.80 | 115.75 | 116.55 | 0.0M |
| 2024-01-29 | 124.00 | 124.10 | 120.00 | 121.80 | 0.0M |
| 2024-01-25 | 120.00 | 123.85 | 117.00 | 123.85 | 0.0M |
| 2024-01-24 | 125.00 | 125.00 | 122.65 | 123.00 | 0.0M |
| 2024-01-23 | 126.00 | 129.15 | 121.15 | 129.10 | 0.1M |
| 2024-01-20 | 126.00 | 126.00 | 119.60 | 123.00 | 0.1M |
| 2024-01-19 | 130.60 | 130.60 | 124.50 | 125.90 | 0.1M |
| 2024-01-18 | 124.40 | 124.40 | 124.35 | 124.40 | 0.1M |
| 2024-01-17 | 118.00 | 118.50 | 115.00 | 118.50 | 0.0M |
| 2024-01-16 | 111.00 | 112.90 | 110.80 | 112.90 | 0.0M |
| 2024-01-15 | 101.70 | 107.55 | 101.70 | 107.55 | 0.1M |
| 2024-01-12 | 103.65 | 107.00 | 100.25 | 102.45 | 0.0M |
| 2024-01-11 | 108.00 | 109.00 | 101.95 | 103.30 | 0.0M |
| 2024-01-10 | 100.50 | 107.30 | 99.75 | 107.25 | 0.1M |
| 2024-01-09 | 105.00 | 105.45 | 101.30 | 102.20 | 0.0M |
| 2024-01-08 | 103.95 | 105.40 | 103.00 | 103.00 | 0.0M |
| 2024-01-05 | 100.25 | 102.60 | 100.25 | 100.75 | 0.0M |
| 2024-01-04 | 100.00 | 103.50 | 100.00 | 100.75 | 0.0M |
| 2024-01-03 | 105.00 | 105.00 | 97.00 | 99.45 | 0.0M |
| 2024-01-02 | 104.80 | 104.80 | 99.60 | 101.05 | 0.0M |
| 2024-01-01 | 104.40 | 104.80 | 104.40 | 104.80 | 0.0M |