140.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 56.80 | 56.80 | 56.00 | 56.40 | 0.5M |
| 2023-12-28 | 56.30 | 56.70 | 55.90 | 56.10 | 0.7M |
| 2023-12-27 | 57.00 | 57.00 | 55.90 | 56.20 | 1.4M |
| 2023-12-26 | 58.30 | 58.40 | 56.70 | 57.00 | 1.9M |
| 2023-12-25 | 55.90 | 57.70 | 55.50 | 57.20 | 1.2M |
| 2023-12-22 | 56.20 | 56.50 | 55.40 | 55.90 | 1.1M |
| 2023-12-21 | 56.40 | 58.30 | 56.10 | 56.50 | 1.1M |
| 2023-12-20 | 55.70 | 56.30 | 55.60 | 55.90 | 0.4M |
| 2023-12-19 | 57.00 | 57.30 | 55.00 | 55.60 | 0.8M |
| 2023-12-18 | 57.30 | 57.50 | 56.50 | 57.00 | 0.7M |
| 2023-12-15 | 57.40 | 57.80 | 56.80 | 57.30 | 0.8M |
| 2023-12-14 | 58.00 | 58.00 | 56.70 | 56.80 | 0.8M |
| 2023-12-13 | 57.20 | 58.30 | 56.50 | 56.50 | 0.9M |
| 2023-12-12 | 57.20 | 58.80 | 56.00 | 57.00 | 1.5M |
| 2023-12-11 | 57.00 | 57.00 | 56.00 | 56.30 | 0.6M |
| 2023-12-08 | 58.10 | 58.10 | 57.00 | 57.20 | 0.6M |
| 2023-12-07 | 56.70 | 58.90 | 56.60 | 57.50 | 1.4M |
| 2023-12-06 | 56.90 | 57.80 | 56.50 | 56.60 | 0.7M |
| 2023-12-05 | 57.80 | 58.10 | 56.20 | 56.50 | 1.3M |
| 2023-12-04 | 56.10 | 59.20 | 55.80 | 57.80 | 2.2M |
| 2023-12-01 | 56.10 | 56.80 | 56.10 | 56.20 | 0.5M |
| 2023-11-30 | 56.10 | 56.90 | 56.00 | 56.00 | 0.6M |
| 2023-11-29 | 56.50 | 57.10 | 56.30 | 56.40 | 0.7M |
| 2023-11-28 | 56.30 | 57.00 | 56.10 | 56.50 | 1.0M |
| 2023-11-27 | 59.40 | 61.40 | 57.00 | 57.00 | 3.2M |
| 2023-11-24 | 55.40 | 59.60 | 55.00 | 58.80 | 4.8M |
| 2023-11-23 | 54.90 | 55.50 | 54.20 | 54.30 | 0.5M |
| 2023-11-22 | 55.30 | 55.50 | 54.50 | 54.50 | 0.6M |
| 2023-11-21 | 56.90 | 56.90 | 55.10 | 55.30 | 0.7M |
| 2023-11-20 | 54.80 | 56.60 | 54.70 | 55.90 | 1.3M |
| 2023-11-17 | 54.40 | 54.70 | 54.00 | 54.50 | 0.6M |
| 2023-11-16 | 53.90 | 54.70 | 53.90 | 54.40 | 0.7M |
| 2023-11-15 | 54.30 | 54.60 | 53.80 | 53.80 | 0.6M |
| 2023-11-14 | 53.10 | 54.80 | 53.10 | 53.60 | 0.4M |
| 2023-11-13 | 54.00 | 55.20 | 53.20 | 53.30 | 0.8M |
| 2023-11-10 | 55.30 | 55.30 | 53.60 | 53.70 | 1.2M |
| 2023-11-09 | 56.30 | 56.40 | 55.00 | 55.20 | 0.7M |
| 2023-11-08 | 56.40 | 56.80 | 55.80 | 56.20 | 0.4M |
| 2023-11-07 | 57.40 | 57.40 | 56.00 | 56.10 | 0.6M |
| 2023-11-06 | 56.30 | 57.80 | 56.30 | 57.00 | 0.7M |
| 2023-11-03 | 55.80 | 56.80 | 55.70 | 56.30 | 0.8M |
| 2023-11-02 | 56.30 | 56.30 | 55.20 | 55.40 | 0.6M |
| 2023-11-01 | 57.00 | 57.00 | 54.00 | 54.90 | 1.2M |
| 2023-10-31 | 57.90 | 57.90 | 56.20 | 56.20 | 0.7M |
| 2023-10-30 | 57.20 | 58.00 | 57.20 | 57.40 | 0.4M |
| 2023-10-27 | 58.20 | 58.20 | 57.20 | 57.20 | 0.6M |
| 2023-10-26 | 57.70 | 59.30 | 56.40 | 58.20 | 1.0M |
| 2023-10-25 | 58.70 | 58.70 | 57.70 | 57.70 | 0.6M |
| 2023-10-24 | 57.40 | 58.30 | 56.10 | 58.20 | 0.7M |
| 2023-10-23 | 57.50 | 58.70 | 57.30 | 57.40 | 0.7M |
| 2023-10-20 | 58.60 | 58.60 | 57.10 | 57.80 | 0.8M |
| 2023-10-19 | 57.20 | 58.50 | 56.80 | 58.50 | 0.7M |
| 2023-10-18 | 58.30 | 59.10 | 57.50 | 57.70 | 1.2M |
| 2023-10-17 | 62.30 | 62.30 | 58.50 | 58.70 | 1.8M |
| 2023-10-16 | 62.00 | 63.10 | 61.50 | 61.50 | 1.4M |
| 2023-10-13 | 61.90 | 62.40 | 61.00 | 61.30 | 1.1M |
| 2023-10-12 | 61.30 | 62.40 | 60.70 | 61.90 | 2.0M |
| 2023-10-11 | 64.10 | 64.10 | 61.70 | 63.00 | 4.4M |
| 2023-10-06 | 58.60 | 58.90 | 58.00 | 58.30 | 0.5M |
| 2023-10-05 | 58.00 | 58.60 | 58.00 | 58.10 | 0.5M |
| 2023-10-04 | 57.60 | 58.00 | 57.40 | 57.70 | 0.5M |
| 2023-10-03 | 59.50 | 59.50 | 58.30 | 58.30 | 0.6M |
| 2023-10-02 | 60.00 | 60.00 | 58.40 | 59.10 | 0.7M |
| 2023-09-28 | 59.60 | 60.40 | 58.70 | 58.70 | 0.8M |
| 2023-09-27 | 58.70 | 60.70 | 58.20 | 59.00 | 0.7M |
| 2023-09-26 | 60.70 | 60.70 | 59.00 | 59.00 | 1.0M |
| 2023-09-25 | 59.30 | 61.40 | 58.90 | 60.70 | 1.3M |
| 2023-09-22 | 56.00 | 60.00 | 56.00 | 59.60 | 1.6M |
| 2023-09-21 | 58.20 | 58.70 | 57.20 | 57.20 | 1.8M |
| 2023-09-20 | 60.20 | 60.90 | 58.70 | 58.90 | 1.5M |
| 2023-09-19 | 63.00 | 63.20 | 59.80 | 59.80 | 2.4M |
| 2023-09-18 | 62.00 | 64.20 | 61.30 | 62.20 | 2.1M |
| 2023-09-15 | 64.40 | 64.70 | 61.00 | 61.50 | 4.8M |
| 2023-09-14 | 65.40 | 65.80 | 63.50 | 63.80 | 2.3M |
| 2023-09-13 | 66.30 | 66.30 | 63.70 | 64.20 | 2.4M |
| 2023-09-12 | 69.00 | 70.00 | 65.00 | 66.00 | 4.4M |
| 2023-09-11 | 68.90 | 71.00 | 67.50 | 68.00 | 8.2M |
| 2023-09-08 | 62.70 | 68.00 | 62.70 | 68.00 | 6.0M |
| 2023-09-07 | 62.50 | 64.50 | 62.50 | 63.00 | 1.3M |
| 2023-09-06 | 64.00 | 64.00 | 62.90 | 63.10 | 1.1M |
| 2023-09-05 | 63.50 | 64.30 | 63.00 | 63.70 | 1.4M |
| 2023-09-04 | 65.00 | 65.90 | 63.10 | 63.60 | 2.1M |
| 2023-09-01 | 64.60 | 66.00 | 64.20 | 64.60 | 2.1M |
| 2023-08-31 | 66.00 | 68.30 | 65.30 | 65.30 | 3.8M |
| 2023-08-30 | 62.80 | 65.80 | 62.70 | 65.80 | 3.6M |
| 2023-08-29 | 67.50 | 67.50 | 61.40 | 64.50 | 6.2M |
| 2023-08-28 | 63.90 | 69.00 | 63.00 | 68.20 | 10.1M |
| 2023-08-25 | 64.00 | 65.50 | 61.30 | 62.90 | 9.1M |
| 2023-08-24 | 58.00 | 62.90 | 56.70 | 62.90 | 8.4M |
| 2023-08-23 | 53.30 | 57.20 | 53.30 | 57.20 | 4.5M |
| 2023-08-22 | 53.50 | 53.70 | 51.90 | 52.00 | 1.2M |
| 2023-08-21 | 53.10 | 53.90 | 52.80 | 53.20 | 0.9M |
| 2023-08-18 | 54.00 | 54.80 | 52.50 | 52.50 | 1.3M |
| 2023-08-17 | 52.80 | 54.80 | 52.20 | 54.40 | 1.1M |
| 2023-08-16 | 54.00 | 54.00 | 51.90 | 53.40 | 1.8M |
| 2023-08-15 | 55.30 | 56.40 | 53.90 | 54.10 | 1.3M |
| 2023-08-14 | 57.40 | 57.40 | 55.30 | 55.30 | 1.1M |
| 2023-08-11 | 57.60 | 58.20 | 56.00 | 56.50 | 1.6M |
| 2023-08-10 | 58.70 | 60.40 | 58.00 | 58.00 | 1.1M |
| 2023-08-09 | 60.60 | 60.60 | 58.80 | 58.90 | 0.9M |
| 2023-08-08 | 59.10 | 61.10 | 59.10 | 59.10 | 1.0M |
| 2023-08-07 | 60.00 | 60.60 | 58.60 | 59.50 | 0.9M |
| 2023-08-04 | 60.00 | 60.90 | 58.60 | 60.00 | 1.0M |
| 2023-08-02 | 63.00 | 63.00 | 60.20 | 60.20 | 2.4M |
| 2023-08-01 | 63.40 | 65.30 | 62.40 | 62.80 | 4.2M |
| 2023-07-31 | 58.10 | 62.80 | 58.10 | 61.50 | 3.4M |
| 2023-07-28 | 59.00 | 59.00 | 57.80 | 57.90 | 1.2M |
| 2023-07-27 | 58.60 | 59.80 | 58.50 | 58.70 | 1.3M |
| 2023-07-26 | 59.60 | 60.50 | 58.20 | 58.50 | 1.7M |
| 2023-07-25 | 60.60 | 60.70 | 58.40 | 59.00 | 1.9M |
| 2023-07-24 | 63.50 | 63.50 | 60.00 | 60.00 | 2.8M |
| 2023-07-21 | 62.50 | 64.60 | 62.00 | 62.90 | 5.1M |
| 2023-07-20 | 58.00 | 62.70 | 57.70 | 62.70 | 5.1M |
| 2023-07-19 | 56.40 | 57.80 | 56.00 | 57.00 | 1.9M |
| 2023-07-18 | 60.40 | 60.40 | 56.50 | 56.50 | 4.0M |
| 2023-07-17 | 60.50 | 61.00 | 57.60 | 59.60 | 3.2M |
| 2023-07-14 | 60.20 | 61.70 | 58.70 | 60.50 | 2.5M |
| 2023-07-13 | 63.10 | 63.20 | 60.00 | 60.10 | 3.5M |
| 2023-07-12 | 66.10 | 66.20 | 61.60 | 62.10 | 5.0M |
| 2023-07-11 | 67.30 | 67.80 | 66.00 | 66.10 | 1.9M |
| 2023-07-10 | 68.00 | 68.30 | 67.10 | 67.20 | 1.1M |
| 2023-07-07 | 68.50 | 68.60 | 66.20 | 67.50 | 2.3M |
| 2023-07-06 | 69.00 | 71.20 | 68.70 | 68.80 | 1.5M |
| 2023-07-05 | 70.80 | 71.40 | 69.60 | 69.60 | 2.0M |
| 2023-07-04 | 72.00 | 72.10 | 70.00 | 70.70 | 4.4M |
| 2023-07-03 | 68.70 | 71.90 | 67.50 | 70.70 | 3.4M |
| 2023-06-30 | 69.20 | 69.20 | 68.00 | 68.40 | 1.2M |
| 2023-06-29 | 70.10 | 70.40 | 69.00 | 69.00 | 1.4M |
| 2023-06-28 | 69.20 | 71.60 | 68.50 | 69.50 | 2.8M |
| 2023-06-27 | 69.70 | 71.00 | 67.50 | 67.50 | 2.8M |
| 2023-06-26 | 70.00 | 71.50 | 68.80 | 70.20 | 1.8M |
| 2023-06-21 | 71.60 | 72.00 | 70.10 | 70.30 | 2.5M |
| 2023-06-20 | 73.90 | 73.90 | 70.70 | 71.30 | 5.3M |
| 2023-06-19 | 69.90 | 75.50 | 69.90 | 74.40 | 9.7M |
| 2023-06-16 | 70.80 | 72.00 | 69.70 | 69.70 | 3.0M |
| 2023-06-15 | 68.50 | 72.00 | 65.50 | 70.70 | 4.9M |
| 2023-06-14 | 69.50 | 70.20 | 68.00 | 68.00 | 2.8M |
| 2023-06-13 | 70.00 | 70.50 | 68.80 | 69.30 | 2.3M |
| 2023-06-12 | 73.00 | 73.00 | 69.20 | 69.40 | 3.5M |
| 2023-06-09 | 74.00 | 74.70 | 72.20 | 72.20 | 3.0M |
| 2023-06-08 | 73.50 | 75.50 | 72.20 | 73.10 | 4.9M |
| 2023-06-07 | 73.40 | 75.60 | 72.50 | 73.80 | 7.3M |
| 2023-06-06 | 72.20 | 74.30 | 71.10 | 71.90 | 3.2M |
| 2023-06-05 | 70.00 | 75.00 | 69.20 | 73.00 | 6.7M |
| 2023-06-02 | 71.00 | 71.00 | 69.00 | 69.10 | 3.0M |
| 2023-06-01 | 70.90 | 71.60 | 69.80 | 70.00 | 2.4M |
| 2023-05-31 | 70.00 | 71.70 | 70.00 | 70.40 | 3.1M |
| 2023-05-30 | 70.00 | 74.30 | 70.00 | 71.80 | 8.9M |
| 2023-05-29 | 64.10 | 69.60 | 63.50 | 69.60 | 4.7M |
| 2023-05-26 | 65.70 | 65.70 | 63.30 | 63.30 | 1.7M |
| 2023-05-25 | 67.00 | 67.20 | 65.80 | 65.80 | 0.7M |
| 2023-05-24 | 67.50 | 68.10 | 66.70 | 66.80 | 0.7M |
| 2023-05-23 | 69.10 | 69.10 | 67.50 | 67.60 | 0.8M |
| 2023-05-22 | 66.00 | 68.10 | 66.00 | 68.10 | 1.2M |
| 2023-05-19 | 64.60 | 65.00 | 64.00 | 64.40 | 0.6M |
| 2023-05-18 | 65.40 | 65.40 | 63.80 | 64.00 | 1.0M |
| 2023-05-17 | 62.50 | 65.90 | 62.30 | 65.00 | 1.4M |
| 2023-05-16 | 62.90 | 63.80 | 62.10 | 62.90 | 1.4M |
| 2023-05-15 | 64.90 | 64.90 | 62.30 | 62.70 | 2.0M |
| 2023-05-12 | 68.90 | 70.00 | 67.00 | 68.30 | 9.4M |
| 2023-05-11 | 72.00 | 74.50 | 68.40 | 70.00 | 13.3M |
| 2023-05-10 | 69.70 | 73.70 | 66.70 | 72.80 | 18.1M |
| 2023-05-09 | 77.00 | 77.60 | 69.50 | 69.70 | 12.2M |
| 2023-05-08 | 80.20 | 82.00 | 77.20 | 77.20 | 20.5M |
| 2023-05-05 | 78.80 | 78.80 | 75.00 | 78.00 | 1.6M |
| 2023-05-04 | 80.00 | 80.00 | 77.40 | 78.10 | 1.7M |
| 2023-05-03 | 76.50 | 78.20 | 76.20 | 78.20 | 2.0M |
| 2023-05-02 | 77.00 | 77.00 | 76.30 | 76.50 | 1.8M |
| 2023-04-28 | 76.00 | 76.00 | 74.40 | 75.20 | 1.8M |
| 2023-04-27 | 72.50 | 74.40 | 71.90 | 74.40 | 1.9M |
| 2023-04-26 | 70.50 | 71.60 | 69.00 | 70.20 | 1.0M |
| 2023-04-25 | 72.50 | 74.30 | 70.00 | 70.00 | 1.8M |
| 2023-04-24 | 69.00 | 73.30 | 69.00 | 73.00 | 1.7M |
| 2023-04-21 | 71.50 | 71.50 | 67.90 | 69.70 | 2.6M |
| 2023-04-20 | 76.60 | 76.60 | 72.20 | 74.60 | 16.7M |
| 2023-04-19 | 75.40 | 76.70 | 73.80 | 76.60 | 27.6M |
| 2023-04-18 | 80.00 | 85.20 | 73.50 | 73.50 | 76.2M |
| 2023-04-17 | 76.60 | 79.00 | 73.00 | 79.00 | 29.1M |
| 2023-04-14 | 69.00 | 71.90 | 68.50 | 71.90 | 8.6M |
| 2023-04-13 | 64.10 | 66.70 | 62.20 | 65.40 | 5.4M |
| 2023-04-12 | 60.50 | 63.00 | 60.40 | 63.00 | 3.0M |
| 2023-04-11 | 59.50 | 60.00 | 59.50 | 59.80 | 1.1M |
| 2023-04-10 | 59.00 | 59.50 | 59.00 | 59.10 | 1.2M |
| 2023-04-07 | 60.00 | 60.00 | 58.90 | 58.90 | 1.4M |
| 2023-04-06 | 58.20 | 59.50 | 58.20 | 59.40 | 1.9M |
| 2023-03-31 | 57.50 | 58.40 | 57.50 | 58.20 | 1.1M |
| 2023-03-30 | 56.80 | 58.50 | 56.20 | 57.50 | 1.6M |
| 2023-03-29 | 58.00 | 58.00 | 55.20 | 57.70 | 3.0M |
| 2023-03-28 | 60.60 | 60.60 | 58.50 | 58.50 | 5.1M |
| 2023-03-27 | 61.40 | 64.90 | 60.40 | 64.90 | 17.6M |
| 2023-03-24 | 60.50 | 60.50 | 58.70 | 59.00 | 4.9M |
| 2023-03-23 | 59.20 | 61.80 | 58.00 | 60.30 | 6.7M |
| 2023-03-22 | 59.90 | 60.90 | 58.60 | 58.90 | 4.9M |
| 2023-03-21 | 62.00 | 62.50 | 59.60 | 59.90 | 7.6M |
| 2023-03-20 | 59.30 | 61.80 | 57.90 | 60.90 | 5.5M |
| 2023-03-17 | 55.30 | 58.40 | 55.30 | 58.40 | 3.0M |
| 2023-03-16 | 55.90 | 56.50 | 53.10 | 54.50 | 3.0M |
| 2023-03-15 | 59.30 | 59.30 | 56.50 | 56.90 | 2.2M |
| 2023-03-14 | 55.60 | 58.50 | 55.60 | 57.60 | 2.3M |
| 2023-03-13 | 56.70 | 57.40 | 54.50 | 56.70 | 3.5M |
| 2023-03-10 | 59.40 | 60.00 | 56.00 | 57.80 | 6.1M |
| 2023-03-09 | 62.50 | 63.00 | 60.60 | 61.40 | 4.1M |
| 2023-03-08 | 60.10 | 62.10 | 60.10 | 62.10 | 5.9M |
| 2023-03-07 | 61.00 | 61.00 | 59.00 | 59.60 | 6.1M |
| 2023-03-06 | 57.00 | 62.20 | 56.50 | 61.50 | 15.7M |
| 2023-03-03 | 55.54 | 56.71 | 53.69 | 55.25 | 12.6M |
| 2023-03-02 | 51.94 | 54.86 | 50.08 | 54.37 | 9.8M |
| 2023-03-01 | 50.96 | 53.40 | 50.86 | 51.45 | 6.8M |
| 2023-02-24 | 55.25 | 55.54 | 51.64 | 52.52 | 14.2M |
| 2023-02-23 | 55.64 | 57.49 | 53.59 | 56.52 | 19.9M |
| 2023-02-22 | 51.35 | 56.22 | 49.70 | 56.22 | 26.7M |
| 2023-02-21 | 47.60 | 51.16 | 46.67 | 51.16 | 13.8M |
| 2023-02-20 | 43.80 | 47.06 | 43.36 | 46.58 | 13.6M |
| 2023-02-17 | 43.22 | 44.34 | 43.17 | 43.31 | 5.1M |
| 2023-02-16 | 43.17 | 43.61 | 42.73 | 43.12 | 3.0M |
| 2023-02-15 | 42.92 | 44.24 | 42.53 | 42.83 | 3.9M |
| 2023-02-14 | 43.95 | 44.63 | 42.97 | 43.17 | 5.3M |
| 2023-02-13 | 47.70 | 47.80 | 42.48 | 44.68 | 18.6M |
| 2023-02-10 | 43.36 | 46.63 | 42.97 | 46.63 | 14.7M |
| 2023-02-09 | 41.22 | 42.87 | 41.12 | 42.39 | 8.2M |
| 2023-02-08 | 42.00 | 42.05 | 40.93 | 41.02 | 2.6M |
| 2023-02-07 | 41.12 | 41.66 | 40.78 | 41.32 | 2.0M |
| 2023-02-06 | 40.73 | 41.85 | 40.73 | 41.17 | 2.1M |
| 2023-02-03 | 40.97 | 41.66 | 40.54 | 40.78 | 4.2M |
| 2023-02-02 | 42.14 | 42.97 | 41.61 | 41.85 | 6.8M |
| 2023-02-01 | 39.32 | 42.68 | 39.22 | 42.14 | 8.7M |
| 2023-01-31 | 39.17 | 39.37 | 38.88 | 39.07 | 2.1M |
| 2023-01-30 | 38.39 | 40.34 | 38.39 | 39.66 | 3.3M |
| 2023-01-17 | 38.98 | 38.98 | 37.95 | 38.10 | 1.8M |
| 2023-01-16 | 38.00 | 38.59 | 37.42 | 38.25 | 2.5M |
| 2023-01-13 | 39.51 | 39.85 | 37.66 | 38.34 | 3.7M |
| 2023-01-12 | 40.44 | 40.68 | 39.17 | 39.22 | 3.6M |
| 2023-01-11 | 40.73 | 41.07 | 40.29 | 40.29 | 1.7M |
| 2023-01-10 | 41.17 | 41.41 | 40.54 | 40.58 | 1.9M |
| 2023-01-09 | 40.49 | 41.41 | 40.49 | 40.88 | 2.7M |
| 2023-01-06 | 41.61 | 41.66 | 40.44 | 40.83 | 5.5M |
| 2023-01-05 | 41.90 | 43.61 | 41.46 | 42.09 | 7.4M |
| 2023-01-04 | 41.32 | 42.68 | 40.93 | 42.19 | 4.6M |
| 2023-01-03 | 41.66 | 41.66 | 40.49 | 41.07 | 2.6M |