177.75
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 | 169.12 | 170.15 | 168.61 | 169.52 | 181.6M |
| 2024-12-30 | 170.76 | 171.11 | 169.28 | 169.28 | 175.2M |
| 2024-12-27 | 170.13 | 171.26 | 169.93 | 170.72 | 0.0M |
| 2024-12-26 | 170.24 | 170.99 | 169.87 | 170.08 | 258.6M |
| 2024-12-25 | 168.78 | 170.41 | 168.78 | 170.18 | 225.2M |
| 2024-12-24 | 170.18 | 170.53 | 168.16 | 168.65 | 188.0M |
| 2024-12-23 | 168.37 | 170.15 | 168.37 | 170.13 | 338.1M |
| 2024-12-20 | 167.71 | 169.34 | 167.62 | 167.72 | 455.3M |
| 2024-12-19 | 167.26 | 168.33 | 165.54 | 167.80 | 182.7M |
| 2024-12-18 | 166.95 | 167.34 | 165.78 | 167.34 | 94.0M |
| 2024-12-17 | 166.58 | 167.40 | 166.11 | 166.96 | 103.1M |
| 2024-12-16 | 166.90 | 168.15 | 165.93 | 166.34 | 130.5M |
| 2024-12-13 | 166.02 | 168.09 | 165.96 | 166.89 | 137.4M |
| 2024-12-12 | 166.77 | 167.99 | 166.02 | 166.02 | 125.3M |
| 2024-12-11 | 166.08 | 167.84 | 166.08 | 166.66 | 119.3M |
| 2024-12-10 | 166.90 | 167.71 | 165.78 | 166.10 | 128.4M |
| 2024-12-09 | 165.89 | 167.32 | 165.86 | 166.86 | 152.5M |
| 2024-12-06 | 165.82 | 166.86 | 165.82 | 166.07 | 145.8M |
| 2024-12-05 | 166.98 | 166.98 | 165.50 | 165.78 | 167.2M |
| 2024-12-04 | 165.16 | 167.10 | 164.83 | 167.10 | 182.3M |
| 2024-12-03 | 165.76 | 167.25 | 164.50 | 165.16 | 205.0M |
| 2024-12-02 | 162.99 | 167.24 | 162.99 | 165.70 | 170.5M |
| 2024-11-29 | 162.61 | 163.88 | 161.31 | 162.90 | 96.6M |
| 2024-11-28 | 164.17 | 164.99 | 162.48 | 162.64 | 176.0M |
| 2024-11-27 | 163.60 | 165.48 | 163.55 | 164.15 | 180.0M |
| 2024-11-26 | 164.25 | 164.47 | 163.43 | 163.46 | 138.8M |
| 2024-11-25 | 162.06 | 165.29 | 162.06 | 164.31 | 205.3M |
| 2024-11-22 | 161.36 | 163.12 | 161.36 | 161.95 | 139.7M |
| 2024-11-21 | 160.19 | 161.62 | 159.19 | 161.30 | 138.6M |
| 2024-11-20 | 160.69 | 160.81 | 159.46 | 160.40 | 166.4M |
| 2024-11-19 | 158.99 | 160.74 | 158.35 | 160.74 | 132.2M |
| 2024-11-18 | 159.75 | 160.36 | 158.31 | 158.34 | 116.5M |
| 2024-11-15 | 160.40 | 162.04 | 159.79 | 159.79 | 134.0M |
| 2024-11-14 | 162.15 | 162.84 | 160.35 | 160.35 | 139.1M |
| 2024-11-13 | 159.47 | 162.82 | 159.20 | 162.09 | 164.1M |
| 2024-11-12 | 160.80 | 160.80 | 159.40 | 159.40 | 153.8M |
| 2024-11-11 | 160.41 | 161.25 | 159.99 | 160.85 | 161.0M |
| 2024-11-08 | 161.63 | 162.28 | 159.97 | 160.40 | 255.0M |
| 2024-11-07 | 160.19 | 161.77 | 159.68 | 161.57 | 231.3M |
| 2024-11-06 | 159.92 | 161.05 | 159.81 | 160.13 | 129.3M |
| 2024-11-05 | 158.55 | 160.25 | 158.22 | 160.00 | 129.1M |
| 2024-11-04 | 158.57 | 158.90 | 157.62 | 158.53 | 114.2M |
| 2024-11-01 | 158.19 | 158.84 | 156.48 | 158.56 | 160.5M |
| 2024-10-30 | 159.42 | 159.88 | 158.17 | 158.26 | 156.3M |
| 2024-10-29 | 159.11 | 159.35 | 157.50 | 159.35 | 113.9M |
| 2024-10-28 | 160.59 | 160.99 | 159.37 | 159.51 | 149.9M |
| 2024-10-25 | 159.56 | 160.89 | 159.56 | 160.62 | 130.6M |
| 2024-10-24 | 159.61 | 160.22 | 158.99 | 159.54 | 133.6M |
| 2024-10-23 | 160.68 | 160.68 | 159.32 | 159.74 | 110.5M |
| 2024-10-22 | 159.84 | 161.02 | 158.86 | 160.91 | 97.6M |
| 2024-10-21 | 160.57 | 160.97 | 159.68 | 159.85 | 109.8M |
| 2024-10-18 | 158.61 | 160.59 | 158.61 | 160.38 | 151.8M |
| 2024-10-17 | 158.56 | 159.68 | 158.25 | 158.58 | 155.6M |
| 2024-10-16 | 158.29 | 158.97 | 157.25 | 158.50 | 195.4M |
| 2024-10-15 | 158.56 | 159.44 | 158.37 | 158.85 | 250.5M |
| 2024-10-14 | 156.85 | 158.57 | 156.83 | 158.28 | 168.5M |
| 2024-10-11 | 157.26 | 157.74 | 156.79 | 156.96 | 160.2M |
| 2024-10-09 | 156.98 | 159.12 | 156.78 | 157.21 | 231.0M |
| 2024-10-08 | 157.74 | 157.74 | 155.92 | 156.96 | 195.3M |
| 2024-10-07 | 157.42 | 158.43 | 156.80 | 157.83 | 201.4M |
| 2024-10-04 | 160.46 | 160.46 | 156.35 | 156.79 | 246.9M |
| 2024-10-01 | 160.00 | 160.75 | 159.14 | 160.40 | 168.7M |
| 2024-09-30 | 161.01 | 161.93 | 159.99 | 159.99 | 105.1M |
| 2024-09-27 | 162.08 | 162.79 | 161.16 | 161.46 | 128.3M |
| 2024-09-26 | 162.36 | 163.03 | 161.04 | 161.90 | 134.2M |
| 2024-09-25 | 163.66 | 164.39 | 161.29 | 162.26 | 209.4M |
| 2024-09-24 | 162.61 | 163.39 | 161.63 | 163.26 | 123.2M |
| 2024-09-23 | 161.43 | 162.61 | 161.43 | 162.61 | 108.4M |
| 2024-09-20 | 160.60 | 161.74 | 160.57 | 161.38 | 208.7M |
| 2024-09-19 | 159.39 | 161.13 | 159.12 | 160.48 | 151.9M |
| 2024-09-18 | 160.47 | 160.84 | 158.94 | 159.35 | 193.9M |
| 2024-09-16 | 158.89 | 160.50 | 158.80 | 160.43 | 202.7M |
| 2024-09-13 | 157.65 | 158.87 | 157.56 | 158.87 | 167.8M |
| 2024-09-12 | 156.59 | 158.44 | 156.59 | 157.64 | 147.8M |
| 2024-09-11 | 156.09 | 157.16 | 156.05 | 156.05 | 143.5M |
| 2024-09-10 | 157.40 | 157.92 | 155.86 | 156.08 | 197.1M |
| 2024-09-09 | 157.06 | 157.89 | 155.77 | 157.54 | 106.9M |
| 2024-09-06 | 156.44 | 157.81 | 155.56 | 157.81 | 90.6M |
| 2024-09-05 | 155.20 | 157.81 | 155.20 | 156.41 | 129.1M |
| 2024-09-04 | 158.20 | 158.20 | 153.99 | 155.12 | 155.2M |
| 2024-09-03 | 159.11 | 159.61 | 158.04 | 158.43 | 178.2M |
| 2024-09-02 | 157.63 | 159.34 | 157.63 | 159.09 | 183.4M |
| 2024-08-30 | 157.28 | 158.38 | 157.27 | 157.57 | 135.1M |
| 2024-08-29 | 157.57 | 158.05 | 156.85 | 157.27 | 159.3M |
| 2024-08-28 | 158.27 | 158.42 | 157.47 | 157.69 | 132.8M |
| 2024-08-27 | 156.99 | 158.26 | 156.29 | 158.26 | 88.9M |
| 2024-08-26 | 157.23 | 157.82 | 156.17 | 157.01 | 111.7M |
| 2024-08-23 | 156.63 | 157.21 | 155.93 | 157.21 | 118.0M |
| 2024-08-22 | 156.88 | 157.17 | 156.04 | 156.64 | 147.5M |
| 2024-08-21 | 156.25 | 157.25 | 156.01 | 156.84 | 252.6M |
| 2024-08-20 | 156.43 | 157.74 | 155.61 | 156.13 | 142.8M |
| 2024-08-19 | 154.97 | 156.35 | 154.83 | 156.20 | 213.8M |
| 2024-08-16 | 153.50 | 155.40 | 153.50 | 154.91 | 211.9M |
| 2024-08-15 | 153.41 | 154.09 | 152.59 | 153.36 | 117.1M |
| 2024-08-14 | 152.36 | 153.61 | 152.34 | 153.28 | 114.0M |
| 2024-08-13 | 152.16 | 152.65 | 151.17 | 152.31 | 130.6M |
| 2024-08-12 | 151.41 | 152.72 | 151.28 | 152.27 | 102.0M |
| 2024-08-09 | 151.62 | 152.59 | 150.93 | 151.43 | 134.9M |
| 2024-08-08 | 151.79 | 152.03 | 150.58 | 151.14 | 122.6M |
| 2024-08-07 | 149.48 | 152.49 | 149.31 | 152.17 | 121.8M |
| 2024-08-06 | 149.14 | 150.45 | 146.06 | 150.05 | 202.4M |
| 2024-08-05 | 153.82 | 153.82 | 146.88 | 148.98 | 181.4M |
| 2024-08-02 | 155.04 | 155.11 | 153.27 | 154.27 | 124.9M |
| 2024-08-01 | 154.16 | 155.48 | 154.16 | 155.24 | 133.1M |
| 2024-07-31 | 153.63 | 154.56 | 153.05 | 154.02 | 158.5M |
| 2024-07-30 | 152.98 | 154.29 | 151.94 | 154.03 | 125.2M |
| 2024-07-29 | 155.12 | 156.21 | 152.82 | 153.01 | 94.4M |
| 2024-07-26 | 153.19 | 154.96 | 152.50 | 154.82 | 97.8M |
| 2024-07-23 | 153.70 | 154.85 | 153.70 | 154.66 | 116.6M |
| 2024-07-22 | 155.18 | 155.22 | 152.09 | 153.31 | 162.4M |
| 2024-07-19 | 154.91 | 155.58 | 153.43 | 155.30 | 250.8M |
| 2024-07-18 | 154.42 | 155.60 | 153.00 | 155.28 | 259.3M |
| 2024-07-17 | 154.43 | 155.45 | 154.10 | 154.27 | 222.2M |
| 2024-07-16 | 153.67 | 155.04 | 153.67 | 154.37 | 197.5M |
| 2024-07-15 | 154.30 | 154.94 | 153.01 | 153.56 | 163.1M |
| 2024-07-12 | 154.92 | 155.42 | 153.95 | 154.28 | 146.1M |
| 2024-07-11 | 154.80 | 155.70 | 154.68 | 155.03 | 261.7M |
| 2024-07-10 | 154.98 | 155.18 | 153.97 | 154.75 | 250.7M |
| 2024-07-09 | 157.16 | 157.66 | 154.78 | 155.65 | 384.9M |
| 2024-07-08 | 160.06 | 160.06 | 155.80 | 157.16 | 308.1M |
| 2024-07-05 | 159.21 | 161.48 | 158.99 | 161.11 | 296.4M |
| 2024-07-04 | 158.93 | 159.32 | 157.69 | 158.97 | 334.5M |
| 2024-07-03 | 160.95 | 162.31 | 159.92 | 161.03 | 405.7M |
| 2024-07-02 | 159.90 | 161.24 | 158.98 | 160.89 | 325.9M |
| 2024-07-01 | 158.88 | 160.91 | 158.88 | 160.05 | 205.8M |
| 2024-06-28 | 157.91 | 160.15 | 157.91 | 158.81 | 226.9M |
| 2024-06-27 | 158.15 | 158.19 | 157.21 | 157.90 | 264.0M |
| 2024-06-26 | 158.51 | 159.06 | 157.70 | 158.17 | 210.8M |
| 2024-06-25 | 159.03 | 159.40 | 157.35 | 158.52 | 174.1M |
| 2024-06-24 | 159.11 | 159.59 | 158.41 | 159.06 | 385.5M |
| 2024-06-21 | 158.84 | 159.94 | 158.48 | 159.07 | 347.2M |
| 2024-06-20 | 158.72 | 159.26 | 158.20 | 158.80 | 183.9M |
| 2024-06-19 | 159.05 | 159.54 | 158.35 | 158.70 | 220.9M |
| 2024-06-18 | 159.09 | 159.59 | 158.52 | 159.13 | 133.0M |
| 2024-06-17 | 159.27 | 159.51 | 158.44 | 159.01 | 111.7M |
| 2024-06-14 | 158.73 | 159.39 | 158.18 | 159.39 | 145.6M |
| 2024-06-13 | 157.49 | 158.33 | 157.39 | 157.39 | 119.8M |
| 2024-06-12 | 156.77 | 157.81 | 156.53 | 157.10 | 154.0M |
| 2024-06-11 | 157.02 | 157.27 | 156.37 | 156.62 | 204.6M |
| 2024-06-07 | 157.61 | 157.70 | 156.69 | 157.07 | 167.0M |
| 2024-06-06 | 158.08 | 158.21 | 157.15 | 157.60 | 128.6M |
| 2024-06-05 | 157.06 | 158.28 | 156.97 | 156.97 | 114.1M |
| 2024-06-04 | 156.98 | 158.17 | 156.20 | 157.18 | 139.4M |
| 2024-06-03 | 156.34 | 157.28 | 155.72 | 156.98 | 139.7M |
| 2024-05-31 | 155.38 | 156.52 | 155.01 | 155.78 | 213.5M |
| 2024-05-30 | 154.85 | 156.25 | 154.25 | 155.34 | 169.3M |
| 2024-05-29 | 154.68 | 156.81 | 154.56 | 154.88 | 272.8M |
| 2024-05-28 | 154.81 | 155.94 | 154.81 | 154.81 | 179.4M |
| 2024-05-27 | 155.88 | 157.17 | 154.79 | 154.79 | 225.5M |
| 2024-05-24 | 155.42 | 156.76 | 154.60 | 155.78 | 147.1M |
| 2024-05-23 | 155.73 | 156.31 | 154.50 | 155.55 | 116.0M |
| 2024-05-22 | 154.47 | 155.78 | 154.40 | 155.76 | 192.7M |
| 2024-05-21 | 154.55 | 154.72 | 153.39 | 154.49 | 108.3M |
| 2024-05-20 | 153.94 | 154.84 | 153.67 | 154.59 | 113.9M |
| 2024-05-17 | 153.60 | 154.42 | 153.35 | 153.94 | 113.7M |
| 2024-05-16 | 152.62 | 154.47 | 152.62 | 153.62 | 131.0M |
| 2024-05-15 | 151.75 | 152.73 | 151.47 | 151.87 | 115.0M |
| 2024-05-14 | 152.14 | 152.50 | 151.46 | 151.71 | 82.9M |
| 2024-05-13 | 151.44 | 151.87 | 150.92 | 151.77 | 90.6M |
| 2024-05-10 | 151.18 | 151.91 | 150.78 | 151.40 | 75.2M |
| 2024-05-09 | 150.98 | 151.70 | 150.49 | 150.78 | 77.8M |
| 2024-05-08 | 150.73 | 151.26 | 150.21 | 151.09 | 87.9M |
| 2024-05-07 | 151.15 | 151.15 | 149.88 | 150.73 | 88.1M |
| 2024-05-06 | 149.57 | 151.50 | 149.57 | 151.14 | 84.4M |
| 2024-05-03 | 150.57 | 151.24 | 149.31 | 149.51 | 100.7M |
| 2024-05-02 | 150.07 | 151.03 | 149.27 | 150.55 | 76.8M |
| 2024-04-30 | 149.82 | 150.93 | 149.80 | 150.09 | 67.3M |
| 2024-04-29 | 147.94 | 150.37 | 147.84 | 149.79 | 64.9M |
| 2024-04-26 | 146.81 | 148.67 | 146.81 | 147.94 | 62.9M |
| 2024-04-25 | 147.73 | 147.73 | 146.58 | 146.58 | 59.3M |
| 2024-04-24 | 147.65 | 149.15 | 147.46 | 147.80 | 95.2M |
| 2024-04-23 | 147.69 | 148.69 | 147.45 | 147.45 | 68.3M |
| 2024-04-22 | 145.86 | 147.65 | 145.82 | 147.21 | 95.9M |
| 2024-04-19 | 147.59 | 147.59 | 144.87 | 146.07 | 130.1M |
| 2024-04-18 | 147.25 | 148.32 | 146.62 | 147.89 | 89.4M |
| 2024-04-17 | 148.25 | 148.99 | 147.27 | 147.27 | 103.8M |
| 2024-04-16 | 151.07 | 151.07 | 148.10 | 148.16 | 128.3M |
| 2024-04-15 | 151.96 | 152.26 | 151.06 | 151.20 | 85.7M |
| 2024-04-12 | 153.15 | 153.25 | 152.16 | 152.31 | 87.3M |
| 2024-04-11 | 153.57 | 153.75 | 152.70 | 153.39 | 101.5M |
| 2024-04-10 | 152.78 | 154.01 | 152.78 | 153.59 | 90.3M |
| 2024-04-09 | 154.28 | 154.35 | 152.46 | 152.67 | 84.7M |
| 2024-04-08 | 152.03 | 153.71 | 152.03 | 153.50 | 86.5M |
| 2024-04-03 | 153.20 | 153.20 | 152.04 | 152.16 | 70.5M |
| 2024-04-02 | 153.95 | 154.35 | 152.99 | 153.34 | 82.3M |
| 2024-04-01 | 152.79 | 154.09 | 152.77 | 153.73 | 85.0M |
| 2024-03-29 | 152.15 | 153.24 | 151.91 | 152.79 | 120.5M |
| 2024-03-28 | 153.04 | 153.59 | 151.78 | 152.20 | 191.9M |
| 2024-03-27 | 151.61 | 153.20 | 151.58 | 153.08 | 124.9M |
| 2024-03-26 | 152.06 | 152.48 | 150.98 | 151.76 | 128.6M |
| 2024-03-25 | 151.85 | 152.13 | 151.12 | 151.78 | 133.4M |
| 2024-03-22 | 150.07 | 151.82 | 150.07 | 151.81 | 138.7M |
| 2024-03-21 | 148.62 | 150.46 | 148.48 | 150.08 | 126.9M |
| 2024-03-20 | 149.06 | 149.65 | 148.56 | 148.56 | 131.8M |
| 2024-03-19 | 149.58 | 149.80 | 148.72 | 148.95 | 138.8M |
| 2024-03-18 | 148.84 | 149.96 | 148.84 | 149.56 | 106.9M |
| 2024-03-15 | 149.36 | 149.50 | 148.43 | 148.84 | 123.2M |
| 2024-03-14 | 149.06 | 150.05 | 148.73 | 149.41 | 130.1M |
| 2024-03-13 | 149.52 | 149.62 | 148.70 | 149.05 | 202.7M |
| 2024-03-12 | 149.12 | 149.85 | 148.74 | 149.46 | 142.1M |
| 2024-03-11 | 148.37 | 149.22 | 148.00 | 149.12 | 98.8M |
| 2024-03-08 | 149.82 | 149.99 | 147.89 | 148.18 | 146.5M |
| 2024-03-07 | 151.05 | 151.52 | 149.57 | 149.57 | 169.8M |
| 2024-03-06 | 151.02 | 151.44 | 150.43 | 151.04 | 195.3M |
| 2024-03-05 | 150.88 | 151.76 | 150.44 | 150.93 | 310.5M |
| 2024-03-04 | 149.86 | 151.62 | 149.86 | 150.84 | 214.1M |
| 2024-03-01 | 149.92 | 150.43 | 149.57 | 149.83 | 95.3M |
| 2024-02-29 | 149.98 | 150.47 | 149.44 | 150.47 | 123.9M |
| 2024-02-27 | 151.78 | 152.28 | 149.57 | 149.98 | 153.6M |
| 2024-02-26 | 152.23 | 152.88 | 151.44 | 151.84 | 126.7M |
| 2024-02-23 | 152.93 | 153.70 | 152.08 | 152.11 | 215.0M |
| 2024-02-22 | 153.16 | 153.57 | 152.48 | 152.81 | 190.5M |
| 2024-02-21 | 152.44 | 153.24 | 152.17 | 153.00 | 216.0M |
| 2024-02-20 | 152.23 | 153.46 | 152.19 | 152.84 | 152.4M |
| 2024-02-19 | 151.43 | 152.69 | 151.28 | 152.29 | 136.3M |
| 2024-02-16 | 150.08 | 151.34 | 150.01 | 151.34 | 118.9M |
| 2024-02-15 | 150.25 | 150.39 | 148.36 | 150.03 | 115.7M |
| 2024-02-05 | 150.80 | 150.82 | 149.13 | 150.36 | 99.6M |
| 2024-02-02 | 150.18 | 150.91 | 149.85 | 150.77 | 113.8M |
| 2024-02-01 | 148.95 | 150.09 | 148.81 | 150.04 | 139.0M |
| 2024-01-31 | 148.44 | 149.10 | 148.03 | 148.77 | 95.6M |
| 2024-01-30 | 148.95 | 149.17 | 148.29 | 148.52 | 95.3M |
| 2024-01-29 | 148.03 | 149.29 | 147.80 | 148.96 | 91.1M |
| 2024-01-26 | 148.44 | 148.61 | 147.95 | 148.13 | 106.4M |
| 2024-01-25 | 148.76 | 149.40 | 148.01 | 148.47 | 114.4M |
| 2024-01-24 | 148.62 | 149.39 | 148.46 | 148.77 | 114.2M |
| 2024-01-23 | 148.95 | 149.58 | 148.33 | 148.73 | 102.0M |
| 2024-01-22 | 147.96 | 149.42 | 147.96 | 148.94 | 105.7M |
| 2024-01-19 | 147.28 | 147.98 | 146.95 | 147.61 | 96.5M |
| 2024-01-18 | 147.07 | 147.77 | 146.61 | 147.00 | 106.7M |
| 2024-01-17 | 148.26 | 148.32 | 146.99 | 147.06 | 141.6M |
| 2024-01-16 | 149.48 | 149.64 | 148.23 | 148.26 | 160.0M |
| 2024-01-15 | 149.48 | 150.09 | 149.20 | 149.70 | 72.2M |
| 2024-01-12 | 149.84 | 149.92 | 148.71 | 149.01 | 75.0M |
| 2024-01-11 | 148.82 | 149.89 | 148.75 | 149.84 | 96.2M |
| 2024-01-10 | 149.03 | 149.37 | 148.30 | 148.44 | 95.2M |
| 2024-01-09 | 148.69 | 149.73 | 148.53 | 149.03 | 185.5M |
| 2024-01-08 | 147.47 | 148.83 | 147.26 | 148.58 | 123.7M |
| 2024-01-05 | 147.32 | 148.29 | 147.15 | 147.41 | 82.7M |
| 2024-01-04 | 148.27 | 148.57 | 147.20 | 147.46 | 102.1M |
| 2024-01-03 | 149.22 | 149.22 | 147.34 | 148.24 | 77.1M |
| 2024-01-02 | 149.96 | 150.33 | 148.84 | 149.44 | 72.9M |