127.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 139.00 | 149.00 | 139.00 | 144.00 | 0.0M |
| 2024-12-27 | 139.00 | 140.00 | 137.00 | 140.00 | 0.0M |
| 2024-12-23 | 140.00 | 140.00 | 137.00 | 139.00 | 0.0M |
| 2024-12-20 | 140.00 | 140.00 | 135.00 | 135.00 | 0.0M |
| 2024-12-19 | 140.00 | 140.00 | 135.50 | 136.50 | 0.0M |
| 2024-12-18 | 138.00 | 139.00 | 135.00 | 139.00 | 0.0M |
| 2024-12-17 | 142.50 | 144.50 | 136.00 | 139.00 | 0.0M |
| 2024-12-16 | 136.50 | 143.50 | 136.50 | 142.50 | 0.0M |
| 2024-12-13 | 139.00 | 145.50 | 135.00 | 136.50 | 0.0M |
| 2024-12-12 | 148.00 | 149.50 | 137.00 | 140.50 | 0.0M |
| 2024-12-11 | 151.50 | 151.50 | 143.00 | 144.50 | 0.0M |
| 2024-12-10 | 157.00 | 157.00 | 145.00 | 150.50 | 0.0M |
| 2024-12-09 | 151.00 | 153.00 | 145.50 | 149.00 | 0.0M |
| 2024-12-06 | 150.00 | 155.00 | 146.50 | 151.00 | 0.0M |
| 2024-12-05 | 147.50 | 150.00 | 145.00 | 150.00 | 0.0M |
| 2024-12-04 | 139.00 | 147.00 | 136.50 | 144.50 | 0.0M |
| 2024-12-03 | 135.00 | 140.00 | 135.00 | 138.50 | 0.0M |
| 2024-12-02 | 140.50 | 140.50 | 130.00 | 133.00 | 0.0M |
| 2024-11-29 | 142.00 | 142.50 | 140.50 | 142.50 | 0.0M |
| 2024-11-28 | 147.00 | 152.00 | 140.00 | 141.50 | 0.0M |
| 2024-11-27 | 146.00 | 154.50 | 142.50 | 146.50 | 0.0M |
| 2024-11-26 | 155.00 | 159.00 | 144.50 | 146.00 | 0.0M |
| 2024-11-25 | 144.00 | 155.00 | 141.50 | 152.50 | 0.0M |
| 2024-11-22 | 137.00 | 145.50 | 135.50 | 140.00 | 0.0M |
| 2024-11-21 | 147.00 | 147.00 | 133.00 | 137.00 | 0.0M |
| 2024-11-20 | 129.00 | 153.50 | 129.00 | 149.00 | 0.0M |
| 2024-11-19 | 119.00 | 129.00 | 115.50 | 129.00 | 0.0M |
| 2024-11-18 | 113.00 | 123.00 | 113.00 | 117.00 | 0.0M |
| 2024-11-15 | 107.50 | 112.00 | 102.00 | 111.00 | 0.0M |
| 2024-11-14 | 107.00 | 110.00 | 106.00 | 107.00 | 0.0M |
| 2024-11-13 | 106.50 | 111.00 | 106.00 | 106.00 | 0.0M |
| 2024-11-12 | 105.50 | 106.50 | 103.00 | 105.50 | 0.0M |
| 2024-11-08 | 106.50 | 110.00 | 102.00 | 105.50 | 0.0M |
| 2024-11-07 | 106.00 | 110.00 | 105.00 | 106.00 | 0.0M |
| 2024-11-06 | 107.00 | 111.00 | 106.00 | 106.00 | 0.0M |
| 2024-11-05 | 105.00 | 107.50 | 99.80 | 107.00 | 0.0M |
| 2024-11-04 | 103.50 | 106.50 | 102.00 | 105.50 | 0.0M |
| 2024-10-31 | 100.00 | 102.50 | 99.80 | 102.00 | 0.0M |
| 2024-10-30 | 107.00 | 107.50 | 99.80 | 101.00 | 0.0M |
| 2024-10-29 | 103.50 | 105.50 | 98.40 | 105.50 | 0.0M |
| 2024-10-28 | 97.00 | 104.50 | 90.00 | 102.50 | 0.0M |
| 2024-10-25 | 99.60 | 101.00 | 95.40 | 97.80 | 0.0M |
| 2024-10-24 | 106.00 | 106.00 | 95.60 | 99.40 | 0.0M |
| 2024-10-23 | 106.00 | 107.00 | 102.00 | 105.50 | 0.0M |
| 2024-10-22 | 103.00 | 111.00 | 103.00 | 106.00 | 0.0M |
| 2024-10-21 | 115.50 | 125.50 | 102.00 | 102.50 | 0.0M |
| 2024-10-18 | 95.00 | 114.00 | 95.00 | 114.00 | 0.0M |
| 2024-10-17 | 76.20 | 92.00 | 76.20 | 92.00 | 0.0M |
| 2024-10-16 | 78.00 | 78.00 | 75.80 | 75.80 | 0.0M |
| 2024-10-15 | 78.60 | 80.00 | 76.60 | 77.20 | 0.0M |
| 2024-10-14 | 80.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2024-10-11 | 80.20 | 81.40 | 77.60 | 80.00 | 0.0M |
| 2024-10-10 | 81.40 | 81.80 | 75.20 | 80.00 | 0.0M |
| 2024-10-09 | 81.60 | 82.00 | 80.60 | 81.60 | 0.0M |
| 2024-10-08 | 81.80 | 82.20 | 80.60 | 81.40 | 0.0M |
| 2024-10-07 | 84.40 | 84.40 | 80.20 | 81.40 | 0.0M |
| 2024-10-04 | 85.60 | 85.60 | 83.40 | 84.80 | 0.0M |
| 2024-10-03 | 86.80 | 87.20 | 83.80 | 85.80 | 0.0M |
| 2024-10-02 | 87.20 | 88.60 | 83.60 | 86.80 | 0.0M |
| 2024-10-01 | 90.00 | 90.60 | 85.20 | 87.40 | 0.0M |
| 2024-09-30 | 90.80 | 90.80 | 85.00 | 89.60 | 0.0M |
| 2024-09-27 | 90.20 | 90.20 | 88.60 | 89.20 | 0.0M |
| 2024-09-26 | 88.80 | 90.40 | 88.00 | 90.00 | 0.0M |
| 2024-09-25 | 90.60 | 90.60 | 85.00 | 89.20 | 0.0M |
| 2024-09-24 | 91.20 | 91.20 | 90.20 | 90.20 | 0.0M |
| 2024-09-23 | 91.40 | 91.40 | 90.40 | 90.40 | 0.0M |
| 2024-09-20 | 90.40 | 91.00 | 90.00 | 91.00 | 0.0M |
| 2024-09-19 | 93.20 | 93.20 | 88.20 | 91.00 | 0.0M |
| 2024-09-18 | 93.80 | 93.80 | 91.00 | 93.60 | 0.0M |
| 2024-09-17 | 94.20 | 94.20 | 92.40 | 93.60 | 0.0M |
| 2024-09-16 | 93.20 | 94.80 | 93.20 | 94.40 | 0.0M |
| 2024-09-13 | 92.40 | 94.60 | 92.40 | 94.00 | 0.0M |
| 2024-09-12 | 93.00 | 95.00 | 92.20 | 94.00 | 0.0M |
| 2024-09-11 | 90.00 | 93.80 | 90.00 | 92.80 | 0.0M |
| 2024-09-10 | 95.60 | 95.60 | 91.80 | 93.80 | 0.0M |
| 2024-09-09 | 91.40 | 95.00 | 91.40 | 95.00 | 0.0M |
| 2024-09-06 | 92.20 | 92.20 | 91.20 | 91.40 | 0.0M |
| 2024-09-05 | 95.20 | 95.20 | 91.60 | 91.60 | 0.0M |
| 2024-09-04 | 94.60 | 95.20 | 90.80 | 95.20 | 0.0M |
| 2024-09-03 | 96.80 | 96.80 | 94.60 | 94.60 | 0.0M |
| 2024-09-02 | 96.80 | 96.80 | 93.40 | 96.80 | 0.0M |
| 2024-08-30 | 95.00 | 96.80 | 93.00 | 96.80 | 0.0M |
| 2024-08-29 | 92.00 | 96.60 | 92.00 | 93.20 | 0.0M |
| 2024-08-28 | 92.40 | 96.00 | 92.40 | 93.00 | 0.0M |
| 2024-08-27 | 92.40 | 94.00 | 91.00 | 91.00 | 0.0M |
| 2024-08-26 | 93.00 | 95.00 | 90.80 | 91.00 | 0.0M |
| 2024-08-23 | 94.00 | 94.00 | 91.00 | 92.00 | 0.0M |
| 2024-08-22 | 91.40 | 93.20 | 91.00 | 93.20 | 0.0M |
| 2024-08-21 | 92.00 | 92.00 | 91.00 | 91.00 | 0.0M |
| 2024-08-20 | 92.00 | 93.00 | 92.00 | 93.00 | 0.0M |
| 2024-08-19 | 90.00 | 92.00 | 89.80 | 92.00 | 0.0M |
| 2024-08-16 | 85.00 | 90.40 | 85.00 | 89.20 | 0.0M |
| 2024-08-14 | 90.00 | 90.00 | 89.20 | 90.00 | 0.0M |
| 2024-08-13 | 92.80 | 93.00 | 90.40 | 91.00 | 0.0M |
| 2024-08-12 | 90.60 | 95.80 | 90.40 | 91.40 | 0.0M |
| 2024-08-09 | 96.40 | 96.80 | 96.00 | 96.00 | 0.0M |
| 2024-08-08 | 95.00 | 96.40 | 92.00 | 96.40 | 0.0M |
| 2024-08-07 | 94.40 | 98.00 | 91.00 | 94.60 | 0.0M |
| 2024-08-06 | 99.60 | 99.60 | 89.80 | 94.40 | 0.0M |
| 2024-08-05 | 97.60 | 97.60 | 81.20 | 95.00 | 0.0M |
| 2024-08-02 | 99.80 | 100.50 | 99.60 | 99.60 | 0.0M |
| 2024-08-01 | 99.00 | 100.50 | 95.20 | 99.80 | 0.0M |
| 2024-07-31 | 96.00 | 99.00 | 96.00 | 99.00 | 0.0M |
| 2024-07-30 | 104.00 | 105.50 | 95.20 | 95.60 | 0.0M |
| 2024-07-29 | 108.00 | 108.00 | 102.50 | 103.00 | 0.0M |
| 2024-07-26 | 108.00 | 109.00 | 103.00 | 105.00 | 0.0M |
| 2024-07-25 | 107.50 | 109.00 | 105.00 | 108.50 | 0.0M |
| 2024-07-24 | 112.00 | 112.50 | 107.50 | 109.00 | 0.0M |
| 2024-07-23 | 107.00 | 113.00 | 107.00 | 112.00 | 0.0M |
| 2024-07-22 | 102.50 | 109.00 | 101.50 | 107.00 | 0.0M |
| 2024-07-19 | 103.50 | 103.50 | 102.50 | 102.50 | 0.0M |
| 2024-07-18 | 102.50 | 103.50 | 102.50 | 103.50 | 0.0M |
| 2024-07-17 | 103.00 | 103.50 | 100.00 | 103.00 | 0.0M |
| 2024-07-16 | 110.00 | 110.00 | 101.00 | 103.50 | 0.0M |
| 2024-07-15 | 103.50 | 109.00 | 100.00 | 108.00 | 0.0M |
| 2024-07-12 | 102.00 | 102.50 | 100.50 | 102.00 | 0.0M |
| 2024-07-11 | 100.00 | 101.00 | 100.00 | 101.00 | 0.0M |
| 2024-07-10 | 100.50 | 101.00 | 100.00 | 101.00 | 0.0M |
| 2024-07-09 | 101.00 | 102.50 | 100.50 | 101.50 | 0.0M |
| 2024-07-08 | 104.00 | 104.00 | 100.00 | 103.00 | 0.0M |
| 2024-07-05 | 105.00 | 105.50 | 104.50 | 104.50 | 0.0M |
| 2024-07-04 | 107.00 | 107.50 | 105.00 | 105.00 | 0.0M |
| 2024-07-03 | 111.00 | 111.00 | 102.00 | 105.50 | 0.0M |
| 2024-07-02 | 112.50 | 113.50 | 108.00 | 110.00 | 0.0M |
| 2024-07-01 | 114.00 | 115.00 | 108.00 | 112.00 | 0.0M |
| 2024-06-28 | 114.00 | 116.00 | 113.00 | 115.00 | 0.0M |
| 2024-06-27 | 111.00 | 113.00 | 111.00 | 113.00 | 0.0M |
| 2024-06-26 | 111.00 | 113.50 | 111.00 | 112.00 | 0.0M |
| 2024-06-25 | 111.00 | 113.50 | 111.00 | 113.50 | 0.0M |
| 2024-06-24 | 113.00 | 114.00 | 110.00 | 111.00 | 0.0M |
| 2024-06-21 | 114.50 | 114.50 | 107.00 | 112.00 | 0.0M |
| 2024-06-20 | 116.00 | 118.00 | 112.50 | 117.00 | 0.0M |
| 2024-06-19 | 114.00 | 124.00 | 112.00 | 116.00 | 0.0M |
| 2024-06-18 | 98.80 | 114.50 | 98.00 | 111.00 | 0.0M |
| 2024-06-17 | 91.40 | 101.00 | 91.40 | 98.20 | 0.0M |
| 2024-06-14 | 89.00 | 90.60 | 89.00 | 90.60 | 0.0M |
| 2024-06-13 | 89.00 | 90.60 | 89.00 | 89.00 | 0.0M |
| 2024-06-12 | 88.20 | 90.00 | 86.60 | 89.00 | 0.0M |
| 2024-06-11 | 88.40 | 88.40 | 86.60 | 88.00 | 0.0M |
| 2024-06-10 | 88.60 | 88.60 | 85.80 | 88.40 | 0.0M |
| 2024-06-07 | 88.40 | 88.40 | 85.60 | 88.40 | 0.0M |
| 2024-06-06 | 85.00 | 89.40 | 85.00 | 88.60 | 0.0M |
| 2024-06-05 | 87.60 | 87.60 | 85.20 | 86.40 | 0.0M |
| 2024-06-04 | 89.40 | 89.40 | 85.20 | 86.40 | 0.0M |
| 2024-06-03 | 89.40 | 89.40 | 85.00 | 89.40 | 0.0M |
| 2024-05-31 | 86.00 | 93.80 | 86.00 | 89.40 | 0.0M |
| 2024-05-29 | 76.40 | 82.80 | 74.40 | 81.00 | 0.0M |
| 2024-05-28 | 80.60 | 81.00 | 74.00 | 76.40 | 0.0M |
| 2024-05-27 | 81.40 | 84.80 | 74.60 | 80.60 | 0.0M |
| 2024-05-24 | 86.60 | 88.00 | 79.20 | 82.00 | 0.0M |
| 2024-05-23 | 87.20 | 93.00 | 78.60 | 86.60 | 0.0M |
| 2024-05-22 | 93.80 | 94.00 | 85.00 | 87.20 | 0.0M |
| 2024-05-21 | 77.80 | 96.60 | 77.80 | 96.60 | 0.0M |
| 2024-05-20 | 70.00 | 81.40 | 70.00 | 78.00 | 0.0M |
| 2024-05-17 | 63.40 | 66.40 | 63.40 | 66.40 | 0.0M |
| 2024-05-16 | 64.00 | 65.00 | 64.00 | 64.20 | 0.0M |
| 2024-05-15 | 63.60 | 64.60 | 63.60 | 63.60 | 0.0M |
| 2024-05-14 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-05-13 | 63.20 | 65.00 | 63.00 | 65.00 | 0.0M |
| 2024-05-10 | 63.60 | 64.20 | 63.60 | 64.20 | 0.0M |
| 2024-05-09 | 64.40 | 64.40 | 63.00 | 63.60 | 0.0M |
| 2024-05-08 | 63.20 | 64.40 | 63.00 | 64.40 | 0.0M |
| 2024-05-07 | 64.60 | 66.00 | 62.00 | 63.20 | 0.0M |
| 2024-05-06 | 67.80 | 74.40 | 63.00 | 64.00 | 0.0M |
| 2024-05-02 | 55.00 | 63.00 | 55.00 | 63.00 | 0.0M |
| 2024-04-30 | 52.80 | 54.00 | 52.00 | 52.20 | 0.0M |
| 2024-04-29 | 51.40 | 51.40 | 51.40 | 51.40 | 0.0M |
| 2024-04-26 | 50.20 | 51.40 | 50.20 | 51.40 | 0.0M |
| 2024-04-25 | 51.20 | 51.20 | 51.20 | 51.20 | 0.0M |
| 2024-04-24 | 51.00 | 51.80 | 49.10 | 51.80 | 0.0M |
| 2024-04-23 | 51.00 | 51.80 | 51.00 | 51.80 | 0.0M |
| 2024-04-22 | 51.40 | 54.40 | 51.00 | 51.00 | 0.0M |
| 2024-04-19 | 50.40 | 51.80 | 50.40 | 51.60 | 0.0M |
| 2024-04-18 | 50.80 | 50.80 | 50.40 | 50.60 | 0.0M |
| 2024-04-17 | 50.40 | 50.80 | 50.40 | 50.40 | 0.0M |
| 2024-04-16 | 49.90 | 49.90 | 49.30 | 49.30 | 0.0M |
| 2024-04-12 | 50.00 | 50.80 | 50.00 | 50.40 | 0.0M |
| 2024-04-10 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2024-04-09 | 50.80 | 50.80 | 50.80 | 50.80 | 0.0M |
| 2024-04-08 | 50.80 | 50.80 | 49.20 | 50.80 | 0.0M |
| 2024-04-05 | 50.20 | 50.20 | 50.20 | 50.20 | 0.0M |
| 2024-04-04 | 50.80 | 50.80 | 49.60 | 50.00 | 0.0M |
| 2024-04-03 | 50.00 | 50.00 | 49.20 | 49.60 | 0.0M |
| 2024-04-02 | 50.20 | 50.40 | 49.80 | 50.00 | 0.0M |
| 2024-03-28 | 51.40 | 51.40 | 51.40 | 51.40 | 0.0M |
| 2024-03-27 | 51.40 | 51.40 | 51.00 | 51.20 | 0.0M |
| 2024-03-26 | 49.20 | 51.20 | 49.20 | 50.60 | 0.0M |
| 2024-03-25 | 51.80 | 51.80 | 48.20 | 50.60 | 0.0M |
| 2024-03-22 | 52.00 | 52.00 | 51.80 | 51.80 | 0.0M |
| 2024-03-21 | 52.20 | 52.60 | 52.20 | 52.60 | 0.0M |
| 2024-03-20 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-03-19 | 53.20 | 53.60 | 53.20 | 53.60 | 0.0M |
| 2024-03-18 | 53.00 | 53.20 | 50.20 | 53.20 | 0.0M |
| 2024-03-15 | 54.80 | 54.80 | 52.60 | 52.60 | 0.0M |
| 2024-03-14 | 54.40 | 54.80 | 54.40 | 54.80 | 0.0M |
| 2024-03-13 | 53.40 | 54.00 | 53.40 | 54.00 | 0.0M |
| 2024-03-11 | 54.20 | 54.20 | 54.00 | 54.00 | 0.0M |
| 2024-03-08 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-03-07 | 53.20 | 54.40 | 53.00 | 54.40 | 0.0M |
| 2024-03-06 | 54.60 | 54.80 | 54.20 | 54.20 | 0.0M |
| 2024-03-05 | 53.00 | 54.20 | 53.00 | 54.20 | 0.0M |
| 2024-03-04 | 53.60 | 54.00 | 53.40 | 53.40 | 0.0M |
| 2024-03-01 | 54.20 | 54.40 | 53.80 | 53.80 | 0.0M |
| 2024-02-29 | 52.80 | 52.80 | 52.60 | 52.60 | 0.0M |
| 2024-02-28 | 53.00 | 54.60 | 52.60 | 52.80 | 0.0M |
| 2024-02-27 | 53.00 | 53.40 | 53.00 | 53.00 | 0.0M |
| 2024-02-26 | 53.80 | 53.80 | 53.80 | 53.80 | 0.0M |
| 2024-02-23 | 52.80 | 54.00 | 52.80 | 53.80 | 0.0M |
| 2024-02-22 | 53.00 | 53.60 | 52.60 | 53.40 | 0.0M |
| 2024-02-21 | 53.40 | 53.40 | 53.00 | 53.40 | 0.0M |
| 2024-02-20 | 53.40 | 53.60 | 53.40 | 53.60 | 0.0M |
| 2024-02-19 | 52.00 | 53.40 | 52.00 | 53.40 | 0.0M |
| 2024-02-16 | 52.00 | 53.20 | 52.00 | 53.20 | 0.0M |
| 2024-02-15 | 52.40 | 52.40 | 52.00 | 52.00 | 0.0M |
| 2024-02-14 | 52.00 | 52.40 | 52.00 | 52.40 | 0.0M |
| 2024-02-13 | 52.60 | 52.60 | 51.00 | 51.00 | 0.0M |
| 2024-02-12 | 50.20 | 52.00 | 50.20 | 52.00 | 0.0M |
| 2024-02-09 | 52.80 | 52.80 | 50.80 | 50.80 | 0.0M |
| 2024-02-08 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-02-07 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-02-06 | 51.80 | 51.80 | 50.00 | 50.40 | 0.0M |
| 2024-02-05 | 53.60 | 53.60 | 51.80 | 53.00 | 0.0M |
| 2024-02-02 | 52.60 | 53.60 | 51.80 | 53.60 | 0.0M |
| 2024-02-01 | 52.80 | 52.80 | 51.40 | 52.60 | 0.0M |
| 2024-01-31 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-01-30 | 52.00 | 52.00 | 51.80 | 51.80 | 0.0M |
| 2024-01-29 | 52.80 | 53.00 | 52.00 | 52.00 | 0.0M |
| 2024-01-26 | 50.20 | 52.80 | 50.20 | 52.80 | 0.0M |
| 2024-01-25 | 51.00 | 52.80 | 50.00 | 52.80 | 0.0M |
| 2024-01-24 | 51.60 | 53.00 | 51.60 | 53.00 | 0.0M |
| 2024-01-23 | 52.20 | 52.20 | 52.20 | 52.20 | 0.0M |
| 2024-01-22 | 52.60 | 53.00 | 52.20 | 52.20 | 0.0M |
| 2024-01-19 | 51.80 | 52.00 | 51.80 | 52.00 | 0.0M |
| 2024-01-18 | 51.00 | 51.20 | 51.00 | 51.20 | 0.0M |
| 2024-01-17 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-01-16 | 53.00 | 53.00 | 51.20 | 51.20 | 0.0M |
| 2024-01-15 | 51.00 | 54.00 | 50.80 | 53.00 | 0.0M |
| 2024-01-12 | 52.00 | 52.00 | 50.40 | 50.40 | 0.0M |
| 2024-01-11 | 54.00 | 54.00 | 49.50 | 52.00 | 0.0M |
| 2024-01-10 | 50.00 | 50.00 | 49.50 | 49.50 | 0.0M |
| 2024-01-09 | 49.50 | 50.00 | 49.00 | 50.00 | 0.0M |
| 2024-01-08 | 48.90 | 49.50 | 48.90 | 49.50 | 0.0M |
| 2024-01-05 | 48.50 | 48.50 | 48.10 | 48.10 | 0.0M |
| 2024-01-04 | 49.50 | 49.50 | 48.00 | 48.50 | 0.0M |
| 2024-01-03 | 48.20 | 49.50 | 48.20 | 49.50 | 0.0M |
| 2024-01-02 | 49.00 | 50.00 | 48.50 | 49.50 | 0.0M |