165.50
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 | 203.00 | 208.50 | 201.00 | 207.00 | 1.2M |
| 2024-12-30 | 205.00 | 207.00 | 201.50 | 204.00 | 1.7M |
| 2024-12-27 | 208.00 | 211.50 | 205.00 | 205.00 | 1.5M |
| 2024-12-26 | 208.50 | 213.50 | 202.50 | 208.50 | 3.7M |
| 2024-12-25 | 212.50 | 216.50 | 204.00 | 207.00 | 4.9M |
| 2024-12-24 | 200.00 | 214.00 | 200.00 | 211.50 | 6.2M |
| 2024-12-23 | 189.50 | 204.50 | 188.50 | 198.00 | 2.9M |
| 2024-12-20 | 194.50 | 197.50 | 187.00 | 187.00 | 1.8M |
| 2024-12-19 | 192.00 | 202.00 | 191.50 | 196.50 | 1.3M |
| 2024-12-18 | 197.00 | 197.00 | 192.00 | 195.00 | 1.5M |
| 2024-12-17 | 191.50 | 204.00 | 190.50 | 198.00 | 4.1M |
| 2024-12-16 | 186.00 | 192.00 | 184.50 | 186.50 | 2.3M |
| 2024-12-13 | 185.00 | 186.50 | 181.00 | 183.00 | 1.7M |
| 2024-12-12 | 193.00 | 195.50 | 187.00 | 187.00 | 1.1M |
| 2024-12-11 | 191.00 | 196.00 | 189.00 | 190.50 | 1.6M |
| 2024-12-10 | 192.00 | 200.50 | 191.50 | 192.00 | 2.0M |
| 2024-12-09 | 196.50 | 198.00 | 191.00 | 191.50 | 1.4M |
| 2024-12-06 | 200.00 | 203.00 | 196.00 | 196.00 | 1.4M |
| 2024-12-05 | 210.00 | 213.50 | 198.00 | 198.00 | 3.5M |
| 2024-12-04 | 210.00 | 214.00 | 206.50 | 209.00 | 1.4M |
| 2024-12-03 | 209.50 | 215.00 | 207.00 | 207.00 | 1.7M |
| 2024-12-02 | 216.50 | 217.00 | 206.00 | 206.00 | 2.1M |
| 2024-11-29 | 212.00 | 215.00 | 210.00 | 212.00 | 1.7M |
| 2024-11-28 | 218.00 | 220.50 | 208.50 | 212.00 | 4.1M |
| 2024-11-27 | 222.00 | 225.50 | 214.50 | 217.50 | 4.1M |
| 2024-11-26 | 234.00 | 234.00 | 222.50 | 224.50 | 3.4M |
| 2024-11-25 | 230.00 | 235.50 | 226.50 | 234.00 | 3.5M |
| 2024-11-22 | 232.00 | 239.50 | 226.00 | 228.50 | 7.0M |
| 2024-11-21 | 220.50 | 236.50 | 216.00 | 230.00 | 8.6M |
| 2024-11-20 | 220.50 | 227.00 | 215.00 | 221.00 | 6.3M |
| 2024-11-19 | 208.50 | 224.00 | 206.00 | 224.00 | 6.2M |
| 2024-11-18 | 217.50 | 218.50 | 204.00 | 204.00 | 4.9M |
| 2024-11-15 | 217.00 | 224.50 | 209.00 | 220.50 | 4.9M |
| 2024-11-14 | 222.50 | 226.00 | 211.50 | 215.50 | 5.3M |
| 2024-11-13 | 206.50 | 224.50 | 206.00 | 220.50 | 6.4M |
| 2024-11-12 | 211.00 | 213.50 | 202.00 | 208.00 | 3.3M |
| 2024-11-11 | 215.00 | 217.00 | 210.00 | 214.00 | 2.2M |
| 2024-11-08 | 222.00 | 223.50 | 210.50 | 215.00 | 5.5M |
| 2024-11-07 | 210.00 | 222.50 | 206.50 | 220.00 | 9.8M |
| 2024-11-06 | 202.00 | 213.50 | 202.00 | 213.00 | 7.7M |
| 2024-11-05 | 197.00 | 209.00 | 195.50 | 202.00 | 4.0M |
| 2024-11-04 | 201.50 | 210.00 | 196.50 | 199.00 | 7.3M |
| 2024-11-01 | 197.00 | 204.50 | 195.50 | 199.00 | 2.1M |
| 2024-10-30 | 203.50 | 208.00 | 198.50 | 201.00 | 3.1M |
| 2024-10-29 | 201.00 | 212.00 | 201.00 | 204.50 | 4.8M |
| 2024-10-28 | 216.50 | 216.50 | 203.50 | 204.50 | 4.0M |
| 2024-10-25 | 219.50 | 222.00 | 209.00 | 213.00 | 4.2M |
| 2024-10-24 | 226.00 | 232.50 | 211.00 | 217.50 | 10.0M |
| 2024-10-23 | 222.00 | 228.00 | 218.00 | 222.00 | 4.2M |
| 2024-10-22 | 225.50 | 231.50 | 220.50 | 222.00 | 8.8M |
| 2024-10-21 | 217.50 | 227.00 | 209.00 | 226.50 | 20.5M |
| 2024-10-18 | 198.00 | 213.00 | 196.00 | 213.00 | 13.2M |
| 2024-10-17 | 190.50 | 197.50 | 188.50 | 194.00 | 4.7M |
| 2024-10-16 | 182.00 | 194.50 | 181.50 | 190.50 | 5.0M |
| 2024-10-15 | 185.50 | 195.00 | 184.00 | 186.00 | 8.3M |
| 2024-10-14 | 178.50 | 186.00 | 169.50 | 185.00 | 8.6M |
| 2024-10-11 | 182.00 | 189.50 | 174.50 | 182.50 | 6.8M |
| 2024-10-09 | 183.50 | 193.00 | 178.50 | 180.50 | 12.4M |
| 2024-10-08 | 182.00 | 188.00 | 176.00 | 180.50 | 17.3M |
| 2024-10-07 | 164.50 | 177.00 | 163.50 | 177.00 | 5.5M |
| 2024-10-04 | 166.00 | 170.00 | 159.00 | 161.00 | 10.9M |
| 2024-10-01 | 151.00 | 164.00 | 150.50 | 164.00 | 9.8M |
| 2024-09-30 | 140.50 | 153.50 | 140.00 | 149.50 | 7.5M |
| 2024-09-27 | 146.00 | 148.50 | 141.00 | 141.50 | 2.8M |
| 2024-09-26 | 149.50 | 151.00 | 141.50 | 144.00 | 5.0M |
| 2024-09-25 | 139.00 | 149.50 | 138.50 | 149.50 | 8.4M |
| 2024-09-24 | 138.50 | 140.50 | 135.00 | 136.00 | 2.3M |
| 2024-09-23 | 133.00 | 142.00 | 132.00 | 138.50 | 6.8M |
| 2024-09-20 | 132.50 | 133.00 | 130.00 | 132.00 | 1.9M |
| 2024-09-19 | 129.50 | 132.00 | 128.00 | 131.00 | 2.2M |
| 2024-09-18 | 128.00 | 134.50 | 127.00 | 129.00 | 4.5M |
| 2024-09-16 | 127.50 | 129.00 | 126.50 | 127.00 | 0.9M |
| 2024-09-13 | 127.50 | 128.00 | 125.00 | 126.50 | 0.7M |
| 2024-09-12 | 124.00 | 127.50 | 123.50 | 126.00 | 1.5M |
| 2024-09-11 | 121.00 | 122.50 | 119.50 | 122.00 | 0.5M |
| 2024-09-10 | 121.00 | 125.00 | 119.00 | 119.50 | 1.3M |
| 2024-09-09 | 117.00 | 120.00 | 117.00 | 119.50 | 0.5M |
| 2024-09-06 | 117.00 | 119.50 | 117.00 | 118.50 | 0.3M |
| 2024-09-05 | 119.00 | 120.50 | 115.50 | 116.00 | 0.5M |
| 2024-09-04 | 116.00 | 119.50 | 115.00 | 118.00 | 0.8M |
| 2024-09-03 | 122.50 | 124.00 | 121.50 | 121.50 | 0.7M |
| 2024-09-02 | 125.50 | 126.50 | 122.50 | 123.00 | 0.6M |
| 2024-08-30 | 128.00 | 128.00 | 124.50 | 124.50 | 0.8M |
| 2024-08-29 | 125.00 | 128.50 | 125.00 | 127.00 | 1.2M |
| 2024-08-28 | 128.00 | 129.50 | 126.50 | 126.50 | 1.7M |
| 2024-08-27 | 123.00 | 127.00 | 122.00 | 126.00 | 1.8M |
| 2024-08-26 | 122.00 | 127.50 | 120.50 | 123.00 | 2.3M |
| 2024-08-23 | 117.00 | 121.50 | 116.50 | 120.00 | 1.1M |
| 2024-08-22 | 116.50 | 119.00 | 116.50 | 117.00 | 1.3M |
| 2024-08-21 | 116.00 | 116.50 | 113.50 | 115.50 | 0.6M |
| 2024-08-20 | 115.50 | 116.50 | 114.50 | 115.00 | 0.7M |
| 2024-08-19 | 111.00 | 115.00 | 110.50 | 114.50 | 0.8M |
| 2024-08-16 | 110.50 | 112.00 | 109.50 | 111.00 | 0.9M |
| 2024-08-15 | 105.50 | 109.50 | 105.50 | 108.00 | 0.8M |
| 2024-08-14 | 108.50 | 108.50 | 105.50 | 105.50 | 0.7M |
| 2024-08-13 | 106.00 | 107.50 | 105.50 | 106.50 | 0.6M |
| 2024-08-12 | 109.50 | 109.50 | 105.00 | 107.00 | 1.2M |
| 2024-08-09 | 111.00 | 113.00 | 110.00 | 111.50 | 0.6M |
| 2024-08-08 | 108.50 | 110.50 | 107.50 | 108.00 | 0.4M |
| 2024-08-07 | 105.00 | 111.00 | 105.00 | 110.00 | 0.8M |
| 2024-08-06 | 107.50 | 108.50 | 97.50 | 105.00 | 1.1M |
| 2024-08-05 | 111.00 | 111.00 | 104.00 | 104.50 | 1.8M |
| 2024-08-02 | 115.00 | 120.00 | 114.50 | 115.50 | 0.9M |
| 2024-08-01 | 116.50 | 119.00 | 116.50 | 117.00 | 1.0M |
| 2024-07-31 | 115.50 | 116.50 | 114.00 | 114.00 | 0.5M |
| 2024-07-30 | 112.50 | 115.50 | 112.00 | 115.50 | 0.5M |
| 2024-07-29 | 116.50 | 117.00 | 112.00 | 112.50 | 0.8M |
| 2024-07-26 | 115.50 | 116.50 | 114.00 | 114.50 | 0.6M |
| 2024-07-23 | 121.00 | 121.50 | 118.50 | 118.50 | 0.5M |
| 2024-07-22 | 123.00 | 125.00 | 118.00 | 118.00 | 1.5M |
| 2024-07-19 | 128.50 | 129.00 | 124.00 | 124.00 | 1.8M |
| 2024-07-18 | 127.00 | 129.00 | 126.00 | 127.00 | 2.2M |
| 2024-07-17 | 131.00 | 132.50 | 129.00 | 129.00 | 3.2M |
| 2024-07-16 | 130.00 | 131.00 | 129.00 | 130.00 | 3.8M |
| 2024-07-15 | 127.00 | 130.00 | 126.50 | 129.50 | 2.1M |
| 2024-07-12 | 127.50 | 128.50 | 126.00 | 126.00 | 1.1M |
| 2024-07-11 | 129.00 | 131.00 | 127.00 | 129.00 | 3.7M |
| 2024-07-10 | 125.00 | 130.00 | 124.00 | 127.00 | 3.7M |
| 2024-07-09 | 129.00 | 129.50 | 123.00 | 124.50 | 3.6M |
| 2024-07-08 | 128.00 | 129.00 | 126.00 | 128.50 | 4.3M |
| 2024-07-05 | 133.00 | 133.50 | 126.50 | 129.00 | 5.4M |
| 2024-07-04 | 125.00 | 130.00 | 123.00 | 129.00 | 8.6M |
| 2024-07-03 | 118.50 | 121.00 | 117.00 | 120.50 | 2.1M |
| 2024-07-02 | 118.00 | 118.50 | 117.00 | 117.50 | 1.7M |
| 2024-07-01 | 118.50 | 123.00 | 118.00 | 121.50 | 4.1M |
| 2024-06-28 | 115.50 | 119.50 | 115.00 | 117.50 | 2.3M |
| 2024-06-27 | 116.00 | 117.50 | 114.00 | 115.50 | 1.6M |
| 2024-06-26 | 110.00 | 119.00 | 110.00 | 118.00 | 2.8M |
| 2024-06-25 | 110.50 | 111.00 | 108.00 | 109.50 | 0.9M |
| 2024-06-24 | 114.00 | 115.00 | 112.00 | 113.50 | 1.1M |
| 2024-06-21 | 114.50 | 114.50 | 113.50 | 114.00 | 0.4M |
| 2024-06-20 | 114.50 | 115.00 | 113.50 | 114.50 | 0.5M |
| 2024-06-19 | 115.50 | 115.50 | 113.50 | 114.00 | 0.5M |
| 2024-06-18 | 115.50 | 115.50 | 114.00 | 115.00 | 0.4M |
| 2024-06-17 | 115.00 | 116.50 | 113.50 | 115.00 | 0.5M |
| 2024-06-14 | 115.50 | 115.50 | 114.50 | 114.50 | 0.3M |
| 2024-06-13 | 115.00 | 115.50 | 114.00 | 115.50 | 0.5M |
| 2024-06-12 | 113.50 | 114.50 | 113.50 | 114.50 | 0.4M |
| 2024-06-11 | 114.50 | 115.00 | 113.00 | 113.50 | 0.4M |
| 2024-06-07 | 114.00 | 115.00 | 113.00 | 114.00 | 0.4M |
| 2024-06-06 | 114.50 | 114.50 | 113.00 | 113.00 | 0.6M |
| 2024-06-05 | 114.00 | 116.00 | 113.00 | 113.50 | 0.5M |
| 2024-06-04 | 116.00 | 116.00 | 113.00 | 113.00 | 1.8M |
| 2024-06-03 | 118.00 | 118.50 | 117.00 | 118.50 | 0.4M |
| 2024-05-31 | 117.00 | 119.00 | 117.00 | 117.00 | 0.5M |
| 2024-05-30 | 119.50 | 119.50 | 117.00 | 117.00 | 0.8M |
| 2024-05-29 | 119.50 | 120.50 | 119.00 | 119.50 | 0.5M |
| 2024-05-28 | 120.00 | 121.00 | 119.00 | 119.50 | 0.6M |
| 2024-05-27 | 120.00 | 121.50 | 119.50 | 119.50 | 0.8M |
| 2024-05-24 | 118.50 | 120.50 | 117.50 | 119.50 | 0.7M |
| 2024-05-23 | 124.00 | 124.50 | 119.00 | 119.00 | 1.3M |
| 2024-05-22 | 124.50 | 124.50 | 122.50 | 123.50 | 0.7M |
| 2024-05-21 | 124.00 | 124.50 | 122.00 | 123.50 | 0.7M |
| 2024-05-20 | 125.00 | 125.00 | 121.50 | 123.00 | 0.6M |
| 2024-05-17 | 127.50 | 127.50 | 125.00 | 125.00 | 1.2M |
| 2024-05-16 | 124.00 | 126.50 | 123.50 | 126.00 | 2.4M |
| 2024-05-15 | 123.50 | 124.00 | 121.00 | 121.00 | 0.7M |
| 2024-05-14 | 122.50 | 124.50 | 122.50 | 123.00 | 0.6M |
| 2024-05-13 | 121.50 | 123.50 | 120.50 | 122.50 | 0.9M |
| 2024-05-10 | 123.50 | 124.00 | 120.50 | 121.50 | 2.1M |
| 2024-05-09 | 119.50 | 124.50 | 117.50 | 123.00 | 2.0M |
| 2024-05-08 | 118.50 | 118.50 | 116.00 | 118.00 | 0.8M |
| 2024-05-07 | 120.50 | 121.00 | 118.00 | 119.00 | 0.8M |
| 2024-05-06 | 122.50 | 123.00 | 120.00 | 120.00 | 1.0M |
| 2024-05-03 | 128.50 | 128.50 | 122.50 | 122.50 | 1.0M |
| 2024-05-02 | 125.50 | 127.50 | 125.00 | 126.00 | 0.7M |
| 2024-04-30 | 129.50 | 129.50 | 127.50 | 128.00 | 0.6M |
| 2024-04-29 | 130.00 | 132.50 | 128.00 | 129.50 | 1.8M |
| 2024-04-26 | 126.50 | 129.00 | 125.00 | 126.00 | 1.6M |
| 2024-04-25 | 124.00 | 125.00 | 122.00 | 123.50 | 0.8M |
| 2024-04-24 | 125.50 | 128.50 | 125.00 | 126.00 | 1.9M |
| 2024-04-23 | 122.50 | 124.00 | 121.00 | 122.50 | 0.7M |
| 2024-04-22 | 122.50 | 124.00 | 120.50 | 120.50 | 1.1M |
| 2024-04-19 | 124.50 | 125.00 | 118.00 | 122.50 | 3.3M |
| 2024-04-18 | 130.50 | 133.00 | 128.50 | 129.00 | 2.3M |
| 2024-04-17 | 127.00 | 134.00 | 126.50 | 133.00 | 3.5M |
| 2024-04-16 | 132.00 | 133.00 | 123.00 | 125.50 | 4.9M |
| 2024-04-15 | 134.50 | 137.00 | 132.00 | 136.50 | 4.7M |
| 2024-04-12 | 128.50 | 137.50 | 126.50 | 136.00 | 6.5M |
| 2024-04-11 | 128.50 | 129.50 | 126.50 | 126.50 | 1.2M |
| 2024-04-10 | 132.00 | 132.00 | 127.00 | 128.00 | 2.6M |
| 2024-04-09 | 131.50 | 134.00 | 130.00 | 131.50 | 2.6M |
| 2024-04-08 | 137.00 | 137.00 | 130.00 | 131.00 | 3.8M |
| 2024-04-03 | 136.00 | 138.50 | 131.00 | 135.00 | 12.9M |
| 2024-04-02 | 126.50 | 135.50 | 126.50 | 135.50 | 9.6M |
| 2024-04-01 | 121.50 | 124.50 | 121.00 | 123.50 | 1.8M |
| 2024-03-29 | 121.50 | 122.50 | 119.50 | 120.00 | 0.6M |
| 2024-03-28 | 124.00 | 124.50 | 121.00 | 121.50 | 1.1M |
| 2024-03-27 | 119.00 | 124.50 | 119.00 | 123.00 | 2.3M |
| 2024-03-26 | 120.50 | 121.50 | 117.50 | 118.00 | 1.4M |
| 2024-03-25 | 122.00 | 124.00 | 120.50 | 120.50 | 1.1M |
| 2024-03-22 | 125.00 | 125.50 | 121.00 | 123.00 | 1.3M |
| 2024-03-21 | 125.00 | 126.00 | 122.50 | 123.50 | 1.9M |
| 2024-03-20 | 126.00 | 127.00 | 122.50 | 122.50 | 4.5M |
| 2024-03-19 | 118.00 | 125.00 | 116.50 | 121.50 | 5.1M |
| 2024-03-18 | 112.00 | 118.50 | 112.00 | 116.00 | 2.4M |
| 2024-03-15 | 109.00 | 117.50 | 108.00 | 112.50 | 5.2M |
| 2024-03-14 | 106.00 | 107.00 | 104.50 | 107.00 | 1.1M |
| 2024-03-13 | 111.50 | 111.50 | 105.50 | 106.00 | 2.0M |
| 2024-03-12 | 112.50 | 112.50 | 109.50 | 111.00 | 1.4M |
| 2024-03-11 | 112.50 | 114.00 | 111.50 | 112.50 | 0.7M |
| 2024-03-08 | 118.50 | 119.50 | 111.50 | 112.50 | 2.4M |
| 2024-03-07 | 120.00 | 121.00 | 116.50 | 117.00 | 2.0M |
| 2024-03-06 | 117.50 | 119.00 | 116.00 | 118.50 | 1.2M |
| 2024-03-05 | 121.00 | 121.00 | 117.50 | 117.50 | 1.6M |
| 2024-03-04 | 119.50 | 121.00 | 117.50 | 120.00 | 2.7M |
| 2024-03-01 | 121.00 | 121.50 | 117.00 | 120.00 | 2.2M |
| 2024-02-29 | 116.00 | 121.50 | 115.50 | 120.50 | 5.8M |
| 2024-02-27 | 113.00 | 120.00 | 113.00 | 115.50 | 10.6M |
| 2024-02-26 | 109.50 | 111.50 | 109.00 | 111.50 | 1.6M |
| 2024-02-23 | 110.50 | 114.50 | 109.50 | 112.00 | 4.0M |
| 2024-02-22 | 108.50 | 110.50 | 108.00 | 109.00 | 2.0M |
| 2024-02-21 | 106.50 | 109.00 | 106.00 | 108.00 | 1.5M |
| 2024-02-20 | 106.50 | 107.50 | 105.50 | 107.00 | 1.4M |
| 2024-02-19 | 104.50 | 106.50 | 104.50 | 106.00 | 1.3M |
| 2024-02-16 | 103.00 | 104.50 | 102.50 | 104.00 | 0.7M |
| 2024-02-15 | 102.00 | 104.50 | 101.50 | 103.00 | 0.7M |
| 2024-02-05 | 103.50 | 104.00 | 101.50 | 102.00 | 0.9M |
| 2024-02-02 | 104.50 | 105.00 | 104.00 | 105.00 | 0.3M |
| 2024-02-01 | 103.50 | 104.00 | 103.50 | 104.00 | 0.3M |
| 2024-01-31 | 104.00 | 104.50 | 103.50 | 103.50 | 0.2M |
| 2024-01-30 | 105.00 | 105.00 | 104.00 | 104.00 | 0.1M |
| 2024-01-29 | 104.50 | 105.00 | 104.00 | 104.50 | 0.2M |
| 2024-01-26 | 105.00 | 105.50 | 103.50 | 103.50 | 0.3M |
| 2024-01-25 | 105.50 | 106.00 | 104.50 | 105.00 | 0.4M |
| 2024-01-24 | 105.00 | 105.50 | 104.50 | 105.00 | 0.3M |
| 2024-01-23 | 104.00 | 105.50 | 103.50 | 105.00 | 0.8M |
| 2024-01-22 | 103.50 | 104.00 | 103.50 | 103.50 | 0.3M |
| 2024-01-19 | 103.00 | 104.00 | 102.50 | 103.00 | 0.4M |
| 2024-01-18 | 101.50 | 102.00 | 100.50 | 101.50 | 0.4M |
| 2024-01-17 | 103.00 | 103.50 | 101.50 | 101.50 | 0.5M |
| 2024-01-16 | 103.00 | 104.00 | 102.50 | 103.00 | 0.3M |
| 2024-01-15 | 103.00 | 104.50 | 103.00 | 103.50 | 0.3M |
| 2024-01-12 | 103.00 | 103.00 | 102.00 | 102.50 | 0.3M |
| 2024-01-11 | 102.00 | 104.00 | 102.00 | 103.00 | 0.2M |
| 2024-01-10 | 103.00 | 103.00 | 102.00 | 102.00 | 0.3M |
| 2024-01-09 | 104.50 | 105.00 | 102.50 | 102.50 | 0.4M |
| 2024-01-08 | 105.00 | 105.00 | 103.00 | 103.00 | 0.3M |
| 2024-01-05 | 104.00 | 105.00 | 104.00 | 104.50 | 0.2M |
| 2024-01-04 | 106.00 | 106.00 | 104.00 | 104.00 | 0.6M |
| 2024-01-03 | 106.00 | 107.00 | 104.50 | 106.00 | 1.1M |
| 2024-01-02 | 105.00 | 107.50 | 104.50 | 107.00 | 0.8M |